Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Cor (NY: ACRE )

6.770 -0.160 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.575 4.670 4.555 4.651 394,146 +0.07(+1.43%)
Apr 29, 2014 4.666 4.677 4.578 4.586 627,045 -0.06(-1.33%)
Apr 28, 2014 4.673 4.673 4.618 4.648 546,795 -0.01(-0.31%)
Apr 25, 2014 4.662 4.688 4.651 4.662 301,803 -0.02(-0.39%)
Apr 24, 2014 4.713 4.728 4.648 4.680 359,561 -0.02(-0.39%)
Apr 23, 2014 4.710 4.721 4.680 4.699 414,753 -0.01(-0.31%)
Apr 22, 2014 4.731 4.757 4.684 4.713 421,431 -0.03(-0.54%)
Apr 21, 2014 4.739 4.789 4.721 4.739 363,714 -0.01(-0.15%)
Apr 17, 2014 4.651 4.746 4.746 4.746 683,085 +0.04(+0.93%)
Apr 16, 2014 4.702 4.742 4.651 4.702 576,104 +0.02(+0.47%)
Apr 15, 2014 4.691 4.706 4.677 4.680 455,917 -0.01(-0.23%)
Apr 14, 2014 4.710 4.728 4.673 4.691 313,138 +0.01(+0.16%)
Apr 11, 2014 4.662 4.742 4.648 4.684 596,183 -0.05(-1.08%)
Apr 10, 2014 4.739 4.793 4.717 4.735 323,187 +0.00(+0.08%)
Apr 09, 2014 4.728 4.746 4.713 4.731 566,571 +0.00(+0.08%)
Apr 08, 2014 4.721 4.761 4.713 4.728 629,810 -0.00(-0.08%)
Apr 07, 2014 4.739 4.768 4.706 4.731 466,533 -0.02(-0.46%)
Apr 04, 2014 4.797 4.805 4.739 4.753 376,640 -0.02(-0.46%)
Apr 03, 2014 4.834 4.834 4.735 4.775 780,361 -0.04(-0.83%)
Apr 02, 2014 4.845 4.850 4.808 4.815 350,686 -0.03(-0.60%)
Apr 01, 2014 4.892 4.910 4.823 4.845 427,902 -0.04(-0.89%)
Mar 31, 2014 4.823 4.903 4.786 4.888 676,696 +0.07(+1.36%)
Mar 28, 2014 4.757 4.830 4.746 4.823 507,716 +0.06(+1.22%)
Mar 27, 2014 4.731 4.775 4.702 4.764 384,862 +0.05(+1.08%)
Mar 26, 2014 4.763 4.792 4.706 4.713 1,090,650 -0.04(-0.75%)
Mar 25, 2014 4.778 4.827 4.724 4.749 544,138 -0.01(-0.23%)
Mar 24, 2014 4.767 4.788 4.717 4.760 513,280 -0.00(-0.08%)
Mar 21, 2014 4.792 4.831 4.742 4.763 971,254 -0.02(-0.45%)
Mar 20, 2014 4.799 4.835 4.763 4.785 595,045 -0.04(-0.82%)
Mar 19, 2014 4.810 4.881 4.790 4.824 680,239 +0.00(+0.07%)
Mar 18, 2014 4.796 4.863 4.728 4.821 769,580 +0.02(+0.45%)
Mar 17, 2014 4.738 4.810 4.695 4.799 571,679 +0.03(+0.68%)
Mar 14, 2014 4.781 4.803 4.756 4.767 423,142 -0.03(-0.60%)
Mar 13, 2014 4.831 4.831 4.767 4.796 298,849 -0.03(-0.52%)
Mar 12, 2014 4.785 4.821 4.770 4.821 318,273 +0.03(+0.52%)
Mar 11, 2014 4.831 4.846 4.770 4.796 191,441 -0.03(-0.59%)
Mar 10, 2014 4.878 4.878 4.813 4.824 370,601 -0.05(-1.03%)
Mar 07, 2014 4.906 4.930 4.842 4.874 348,001 -0.00(-0.07%)
Mar 06, 2014 4.960 4.964 4.856 4.878 518,640 -0.09(-1.80%)
Mar 05, 2014 4.899 4.971 4.863 4.967 550,024 +0.06(+1.17%)
Mar 04, 2014 4.881 4.953 4.881 4.910 1,293,643 +0.04(+0.81%)
Mar 03, 2014 4.842 4.871 4.781 4.871 692,266 +0.01(+0.22%)
Feb 28, 2014 4.828 4.867 4.806 4.860 883,971 +0.05(+1.12%)
Feb 27, 2014 4.770 4.810 4.763 4.806 362,226 +0.02(+0.45%)
Feb 26, 2014 4.778 4.826 4.770 4.785 241,448 -0.00(-0.07%)
Feb 25, 2014 4.796 4.846 4.770 4.788 651,814 -0.02(-0.37%)
Feb 24, 2014 4.810 4.849 4.797 4.806 983,239 +0.00(+0.07%)
Feb 21, 2014 4.806 4.813 4.728 4.803 587,288 +0.02(+0.37%)
Feb 20, 2014 4.831 4.856 4.742 4.785 553,640 -0.06(-1.18%)
Feb 19, 2014 4.828 4.878 4.810 4.842 743,082 +0.00(+0.07%)
Feb 18, 2014 4.817 4.863 4.817 4.838 721,667 +0.01(+0.30%)
Feb 14, 2014 4.853 4.824 4.824 4.824 482,092 -0.02(-0.44%)
Feb 13, 2014 4.856 4.881 4.821 4.846 993,692 -0.00(-0.07%)
Feb 12, 2014 4.796 4.878 4.788 4.849 1,346,648 +0.04(+0.89%)
Feb 11, 2014 4.756 4.810 4.753 4.806 1,206,260 +0.04(+0.83%)
Feb 10, 2014 4.745 4.788 4.704 4.767 530,953 +0.01(+0.15%)
Feb 07, 2014 4.792 4.807 4.738 4.760 1,322,317 -0.03(-0.67%)
Feb 06, 2014 4.738 4.796 4.713 4.792 811,039 +0.07(+1.44%)
Feb 05, 2014 4.695 4.756 4.670 4.724 721,273 +0.03(+0.53%)
Feb 04, 2014 4.681 4.724 4.649 4.699 401,786 +0.02(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.