ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Ares Commercial Real Estate Corp

Ares Commercial Real Estate Corp (41I)

5.985
0.00
(0.00%)
Closed December 25 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.985-14.13199426116.976.975.8211526.23603421DE
4-1.01-14.43888491786.9957.0955.826236.4869388DE
12-0.51-7.852193995386.4957.0955.6759146.22521648DE
26-0.83-12.17901687456.8157.2455.6758566.39990255DE
52-4.225-41.380999020610.2110.2899995.6759566.76901104DE
156-3.63-37.75351014049.61510.2899995.6758307.0680834DE
260-3.63-37.75351014049.61510.2899995.6758307.0680834DE

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17349892205.9750.152.666.186.185.9751216
17347300205.82-0.14-2.355.95.95.821419
17346436205.96-0.22-3.566.0356.0355.95815
17345572206.18-0.11-1.676.26.26.18205
17344708206.285-0.31-4.636.476.5256.2851141
17343844206.59-0.24-3.446.976.976.592178
17341252206.8250.030.446.836.836.825350
17340388206.79500.006.7956.7956.7950
17339524206.7950.071.046.7456.7956.745580
17338660206.72500.006.7256.7256.7250
17337796206.7250.111.596.816.816.6449999330
17335204206.6200.006.626.626.620
17334340206.62-0.04-0.536.756.756.62749
17333476206.655-0.13-1.846.6556.6556.655200
17332612206.780.010.156.816.816.585104
17331748206.77-0.13-1.886.757.026.721378
17329156206.9-0.04-0.586.96.96.922
17328292206.94-0.09-1.287.0957.0956.94245
17327428207.030.121.747.0057.037.005300
17326564206.910.142.076.836.916.83501
17325700206.77-0.13-1.886.9956.9956.7772
17323108206.90.111.556.96.96.990
17322244206.7950.22.956.7956.7956.7951000
17321380206.600.006.66.66.60
17320516206.600.006.66.66.60
17319652206.600.006.3056.66.305351
17317059606.6-0.03-0.386.7456.7456.6563
17316195606.625-0.08-1.196.7156.7156.6251490
17315331606.7050.182.766.7056.7056.705200
17314468206.525-0.28-4.046.5256.5256.5251
17313604206.800.006.86.86.80
17311012206.80.050.746.66.86.61301
17310147606.750.8213.836.296.755.753407
17309283605.930.162.775.845.935.84896
17308419605.7699999-0.08-1.376.0356.0355.742562
17307555605.850.061.045.6755.855.675151
17304963605.79-0.07-1.196.0156.0155.7929
17304099605.8600.005.955.955.86479
17303235605.86-0.04-0.685.865.865.86470
17302371605.9-0.1-1.585.9656.075.92251
17301507605.995-0.02-0.335.9756.0555.9751961
17298879606.01500.006.0156.0156.0150
17298015606.015-0.05-0.825.9256.125.925251
17297151606.065-0.18-2.886.2456.2456.015361
17296287606.2450.152.466.2456.2456.24585
17295423606.095-0.09-1.386.26.26.06593
17292831606.180.010.165.9056.235.9051511
17291967606.170.121.906.1256.176.125363
17291103606.05500.006.0556.0556.0550
17290239606.055-0.03-0.496.176.176.05520
17289376206.0850.183.055.926.0855.921541
17286783605.905-0.04-0.595.935.975.9053730
17285919605.94-0.1-1.666.0056.0055.9055384
17285055606.0400.006.046.046.040
17284191606.04-0.06-0.986.0256.144999961647
17283327606.1-0.06-0.896.2756.2756.11024
17280735606.1550.111.746.16.1556.1300
17279872206.05-0.03-0.496.1056.1056.051230
17279008206.08-0.12-1.946.0856.5156.08751
17278144206.2-0.3-4.546.2056.3856.2496
17277280206.495-0.09-1.376.4956.4956.49531
17274687606.5850.030.466.596.696.565774
17273823606.5550.050.856.646.646.555200
17272959606.5-0.03-0.466.736.736.5600

Your Recent History

Delayed Upgrade Clock