ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Ares Commercial Real Estate Corporation

Ares Commercial Real Estate Corporation (ACRE)

7.60
-0.11
(-1.43%)
Closed March 18 04:00PM
7.60
0.00
( 0.00% )
Pre Market: 07:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.04-0.5235602094247.647.82927.5256325497.66684886CS
4-0.79-9.415971394528.398.397.159942567.55930325CS
12-3.4-30.90909090911111.247.157467908.59934921CS
26-2.83-27.133269415110.4311.247.156089389.14795959CS
52-1.3-14.6067415738.911.247.156412719.30623863CS
156-6.56-46.327683615814.1616.987.1561812512.05330192CS
260-7.9-50.967741935515.517.722.7851403911.83475393CS
DateCloseChangeChange %OpenHighLowVolume
17108016007.6-0.11-1.437.747.747.57582569
17105424007.710.162.127.57.787.51309419
17104560007.55-0.15-1.957.77.727.525447530
17103696007.7-0.02-0.267.757.82927.695509280
17102832007.720.070.927.647.747.6430415
17101968007.650.11.327.517.6957.51469064
17099412007.550.121.627.537.697.5478344
17098548007.430.040.547.477.54887.4213584549
17097684007.390.010.147.467.497.335684129
17096820007.38-0.08-1.077.427.48897.3551124794
17095956007.46-0.3-3.877.547.627.441463790
17093364007.760.222.927.557.777.451059862
17092500007.540.334.587.337.557.2851249902
17091636007.21-0.06-0.837.227.3157.15822541
17090772007.270.030.417.267.47.191005951
17089908007.24-0.35-4.617.527.527.191955195
17087316007.59-0.06-0.787.67.97.551593784
17086452007.65-0.54-6.597.358.037.172869362
17085588008.19-0.01-0.128.178.258.1694666
17084724008.2-0.26-3.078.398.398.155666437
17081268008.46-0.07-0.828.428.53999998.31500896
17080404008.530.283.398.28999998.598.28655259
17079540008.250.182.238.28.3258.13858140
17078676008.07-0.67-7.678.58.58.03999991757689
17077812008.740.030.348.718.8258.69941760
17075220008.710.050.588.678.738.53999991163252
17074356008.66-0.11-1.258.728.8458.6051020226
17073492008.77-0.4-4.369.169.178.6551330394
17072628009.17-0.01-0.119.189.249.11402855
17071764009.18-0.09-0.979.189.238.92605833
17069172009.27-0.31-3.249.399.49.23711850
17068308009.580.070.749.579.59499.34679800
17067444009.51-0.65-6.4010.0710.089.51722606
170665800010.16-0.33-3.1510.410.4210.16369518
170657160010.490.070.6710.3810.5310.31537058
170631240010.420.090.8710.3610.4610.345365311
170622600010.330.242.3810.2510.349.9949999968864
170613960010.09-0.15-1.4610.3210.3310.05476587
170605320010.240.070.6910.2110.339910.2002391245
170596680010.170.070.6910.1610.218710.04357781
170570760010.10.191.929.9510.1159.78556581
17056212009.910.040.419.929.979.71409405
17055348009.8699999-0.13-1.309.9510.0859.74640858
170544840010-0.27-2.6310.1710.1910583474
170510280010.270.040.3910.3310.4710.205350145
170501640010.23-0.07-0.6810.1810.2510.065383763
170493000010.30.181.7810.110.310.1398749
170484360010.12-0.11-1.0810.1310.2310.06337566
170475720010.230.171.6910.0810.2410.01419327
170449800010.060.040.409.9810.229.97374244
170441160010.020.050.501010.129.93359258
17043252009.97-0.27-2.6410.1510.159.93476074
170423880010.24-0.12-1.1610.3310.3910.2675757
170389320010.36-0.29-2.7210.5710.6210.34564141
170380680010.65-0.52-4.6610.8210.83510.625494229
170372040011.1700.0011.1811.2411.11541768
170363400011.170.191.731111.2210.99353689
170328840010.98-0.1-0.9011.1111.210.94551487
170320200011.080.282.5910.911.0810.86518962
170311560010.8-0.14-1.2810.8911.1910.8523502
170302920010.940.272.5310.7310.96510.67489177

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com