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: 4:00 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 (%)
Apr 30, 2013 5.743 5.791 5.713 5.787 131,350 +0.01(+0.24%)
Apr 29, 2013 5.739 5.794 5.708 5.774 80,327 +0.03(+0.54%)
Apr 26, 2013 5.746 5.760 5.715 5.743 88,676 +0.00(+0.00%)
Apr 25, 2013 5.811 5.818 5.715 5.743 127,491 -0.04(-0.71%)
Apr 24, 2013 5.729 5.791 5.729 5.784 94,365 +0.06(+0.96%)
Apr 23, 2013 5.677 5.753 5.643 5.729 76,375 +0.09(+1.59%)
Apr 22, 2013 5.605 5.660 5.553 5.639 82,537 +0.02(+0.43%)
Apr 19, 2013 5.588 5.615 5.543 5.615 174,244 +0.07(+1.18%)
Apr 18, 2013 5.584 5.591 5.529 5.550 146,847 -0.00(-0.06%)
Apr 17, 2013 5.540 5.595 5.529 5.553 111,319 -0.01(-0.19%)
Apr 16, 2013 5.629 5.677 5.529 5.564 120,311 -0.01(-0.18%)
Apr 15, 2013 5.705 5.708 5.571 5.574 152,050 -0.14(-2.41%)
Apr 12, 2013 5.743 5.761 5.688 5.712 56,713 -0.04(-0.72%)
Apr 11, 2013 5.736 5.760 5.701 5.753 91,704 +0.03(+0.60%)
Apr 10, 2013 5.691 5.749 5.667 5.718 126,325 +0.05(+0.85%)
Apr 09, 2013 5.674 5.715 5.615 5.670 77,367 -0.00(-0.06%)
Apr 08, 2013 5.615 5.701 5.602 5.674 118,444 +0.06(+1.10%)
Apr 05, 2013 5.688 5.688 5.588 5.612 341,629 -0.10(-1.69%)
Apr 04, 2013 5.705 5.760 5.657 5.708 182,018 -0.09(-1.60%)
Apr 03, 2013 5.846 5.846 5.763 5.801 168,041 -0.01(-0.24%)
Apr 02, 2013 5.780 5.846 5.780 5.815 123,402 +0.02(+0.30%)
Apr 01, 2013 5.829 5.863 5.743 5.798 172,252 -0.02(-0.35%)
Mar 28, 2013 5.863 5.863 5.798 5.818 67,668 -0.01(-0.18%)
Mar 27, 2013 5.791 5.870 5.784 5.829 52,180 +0.00(+0.00%)
Mar 26, 2013 5.853 5.856 5.798 5.829 60,991 +0.02(+0.30%)
Mar 25, 2013 5.820 5.863 5.780 5.811 125,862 -0.02(-0.35%)
Mar 22, 2013 5.791 5.880 5.774 5.832 130,419 +0.04(+0.65%)
Mar 21, 2013 5.767 5.841 5.760 5.794 75,875 +0.03(+0.48%)
Mar 20, 2013 5.777 5.842 5.756 5.767 69,654 +0.02(+0.42%)
Mar 19, 2013 5.798 5.798 5.729 5.743 91,076 -0.01(-0.18%)
Mar 18, 2013 5.756 5.839 5.725 5.753 177,068 -0.00(-0.06%)
Mar 15, 2013 5.915 5.939 5.756 5.756 454,973 -0.14(-2.39%)
Mar 14, 2013 5.880 5.911 5.846 5.897 77,550 +0.01(+0.12%)
Mar 13, 2013 5.935 5.949 5.863 5.890 255,328 -0.06(-1.04%)
Mar 12, 2013 5.877 5.976 5.877 5.952 45,823 +0.07(+1.17%)
Mar 11, 2013 5.832 5.928 5.829 5.884 57,214 +0.05(+0.88%)
Mar 08, 2013 5.818 5.870 5.760 5.832 67,549 +0.03(+0.59%)
Mar 07, 2013 5.835 5.859 5.739 5.798 120,575 +0.00(+0.00%)
Mar 06, 2013 5.818 5.818 5.749 5.798 38,872 +0.01(+0.12%)
Mar 05, 2013 5.894 5.894 5.749 5.791 80,758 -0.06(-0.94%)
Mar 04, 2013 5.839 5.859 5.787 5.846 38,782 -0.02(-0.35%)
Mar 01, 2013 5.846 5.877 5.808 5.866 43,319 +0.01(+0.18%)
Feb 28, 2013 5.736 5.866 5.736 5.856 113,206 +0.14(+2.47%)
Feb 27, 2013 5.767 5.808 5.708 5.715 205,888 -0.07(-1.25%)
Feb 26, 2013 5.743 5.818 5.739 5.787 68,701 -0.07(-1.12%)
Feb 22, 2013 5.890 5.890 5.822 5.853 60,901 +0.03(+0.47%)
Feb 21, 2013 5.815 5.869 5.804 5.825 63,085 +0.00(+0.06%)
Feb 20, 2013 5.815 5.915 5.811 5.822 72,071 -0.02(-0.41%)
Feb 19, 2013 5.904 5.911 5.808 5.846 119,209 -0.07(-1.11%)
Feb 15, 2013 5.890 5.925 5.877 5.911 61,401 +0.06(+1.00%)
Feb 14, 2013 5.825 5.873 5.801 5.853 104,976 +0.06(+1.07%)
Feb 13, 2013 5.804 5.918 5.791 5.791 143,930 -0.04(-0.77%)
Feb 12, 2013 5.846 5.918 5.794 5.835 105,442 -0.02(-0.29%)
Feb 11, 2013 5.901 5.925 5.780 5.853 38,514 -0.02(-0.41%)
Feb 08, 2013 5.846 5.918 5.777 5.877 103,740 +0.04(+0.77%)
Feb 07, 2013 5.915 5.915 5.794 5.832 98,826 -0.03(-0.59%)
Feb 06, 2013 5.915 5.928 5.846 5.866 78,021 -0.14(-2.35%)
Feb 04, 2013 6.018 6.021 5.959 6.007 53,895 +0.01(+0.17%)
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.