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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 5.694 5.721 5.614 5.623 464,081 -0.09(-1.63%)
Jul 28, 2016 5.756 5.756 5.698 5.716 202,835 -0.02(-0.31%)
Jul 27, 2016 5.734 5.747 5.676 5.734 426,298 +0.01(+0.15%)
Jul 26, 2016 5.694 5.734 5.633 5.725 427,179 +0.11(+1.89%)
Jul 25, 2016 5.641 5.641 5.570 5.619 212,707 +0.01(+0.16%)
Jul 22, 2016 5.601 5.641 5.570 5.610 130,574 +0.00(+0.08%)
Jul 21, 2016 5.663 5.667 5.592 5.605 177,653 -0.05(-0.86%)
Jul 20, 2016 5.588 5.663 5.561 5.654 268,848 +0.05(+0.95%)
Jul 19, 2016 5.592 5.623 5.570 5.601 147,348 +0.00(+0.08%)
Jul 18, 2016 5.557 5.614 5.521 5.597 284,000 +0.08(+1.44%)
Jul 15, 2016 5.539 5.548 5.495 5.517 244,105 +0.02(+0.32%)
Jul 14, 2016 5.437 5.566 5.380 5.499 359,721 -0.08(-1.35%)
Jul 13, 2016 5.619 5.628 5.557 5.574 174,529 -0.03(-0.47%)
Jul 12, 2016 5.557 5.654 5.557 5.601 298,412 +0.03(+0.48%)
Jul 11, 2016 5.490 5.588 5.442 5.574 187,378 +0.10(+1.78%)
Jul 08, 2016 5.424 5.490 5.415 5.477 197,458 +0.06(+1.14%)
Jul 07, 2016 5.411 5.419 5.388 5.415 120,155 -0.03(-0.49%)
Jul 06, 2016 5.419 5.459 5.353 5.442 159,892 +0.04(+0.66%)
Jul 05, 2016 5.433 5.446 5.371 5.406 163,492 -0.04(-0.73%)
Jul 01, 2016 5.402 5.446 5.446 5.446 287,736 +0.00(+0.08%)
Jun 30, 2016 5.344 5.450 5.273 5.442 388,057 +0.16(+3.10%)
Jun 29, 2016 5.366 5.380 5.273 5.278 227,094 -0.05(-1.00%)
Jun 28, 2016 5.176 5.375 5.176 5.331 282,107 +0.15(+2.99%)
Jun 27, 2016 5.328 5.328 5.089 5.176 565,731 -0.14(-2.61%)
Jun 24, 2016 5.267 5.332 5.198 5.315 498,689 -0.01(-0.16%)
Jun 23, 2016 5.323 5.375 5.306 5.323 217,893 +0.02(+0.41%)
Jun 22, 2016 5.349 5.349 5.284 5.302 154,319 -0.02(-0.41%)
Jun 21, 2016 5.414 5.414 5.306 5.323 232,697 -0.06(-1.05%)
Jun 20, 2016 5.384 5.440 5.349 5.380 428,450 +0.03(+0.65%)
Jun 17, 2016 5.297 5.349 5.250 5.345 729,703 +0.06(+1.15%)
Jun 16, 2016 5.219 5.293 5.154 5.284 185,074 +0.05(+0.91%)
Jun 15, 2016 5.215 5.271 5.185 5.237 155,580 +0.03(+0.50%)
Jun 14, 2016 5.267 5.280 5.176 5.211 251,800 -0.06(-1.15%)
Jun 13, 2016 5.280 5.341 5.232 5.271 187,062 -0.01(-0.16%)
Jun 10, 2016 5.323 5.375 5.271 5.280 208,273 -0.10(-1.77%)
Jun 09, 2016 5.284 5.388 5.258 5.375 386,594 +0.09(+1.72%)
Jun 08, 2016 5.232 5.315 5.232 5.284 244,081 +0.04(+0.83%)
Jun 07, 2016 5.258 5.276 5.210 5.241 229,208 +0.00(+0.08%)
Jun 06, 2016 5.189 5.263 5.154 5.237 302,075 +0.07(+1.34%)
Jun 03, 2016 5.215 5.245 5.146 5.167 112,473 -0.04(-0.75%)
Jun 02, 2016 5.263 5.263 5.180 5.206 142,263 -0.03(-0.66%)
Jun 01, 2016 5.146 5.271 5.128 5.241 312,114 +0.05(+1.00%)
May 31, 2016 5.198 5.206 5.098 5.189 219,126 +0.02(+0.42%)
May 27, 2016 5.141 5.167 5.167 5.167 162,998 +0.06(+1.19%)
May 26, 2016 5.133 5.167 5.102 5.107 161,712 -0.03(-0.59%)
May 25, 2016 5.124 5.185 5.085 5.137 181,980 +0.01(+0.17%)
May 24, 2016 5.176 5.228 5.115 5.128 324,906 -0.04(-0.84%)
May 23, 2016 5.107 5.180 5.029 5.172 551,804 +0.06(+1.27%)
May 20, 2016 4.933 5.111 4.929 5.107 263,117 +0.19(+3.79%)
May 19, 2016 5.128 5.128 4.912 4.920 380,180 -0.23(-4.54%)
May 18, 2016 4.829 5.232 4.808 5.154 1,405,601 +0.32(+6.73%)
May 17, 2016 4.873 4.955 4.825 4.829 413,480 -0.06(-1.33%)
May 16, 2016 4.873 4.933 4.873 4.894 463,169 +0.02(+0.44%)
May 13, 2016 4.881 4.938 4.855 4.873 437,250 +0.00(+0.00%)
May 12, 2016 5.011 5.060 4.860 4.873 484,804 -0.13(-2.68%)
May 11, 2016 5.050 5.059 4.985 5.007 149,692 -0.04(-0.86%)
May 10, 2016 5.042 5.076 4.994 5.050 281,569 +0.03(+0.52%)
May 09, 2016 5.016 5.094 5.016 5.024 355,749 +0.01(+0.17%)
May 06, 2016 4.864 5.085 4.864 5.016 364,481 +0.15(+3.02%)
May 05, 2016 4.972 5.146 4.864 4.868 356,414 -0.27(-5.23%)
May 04, 2016 5.085 5.172 5.059 5.137 195,955 +0.02(+0.34%)
May 03, 2016 5.193 5.215 5.059 5.120 163,056 -0.10(-1.83%)
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.