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: 7:00 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 (%)
Jan 31, 2014 4.785 4.846 4.731 4.767 1,033,945 -0.06(-1.26%)
Jan 30, 2014 4.770 4.881 4.750 4.828 1,095,960 +0.07(+1.43%)
Jan 29, 2014 4.749 4.770 4.720 4.760 704,190 +0.01(+0.15%)
Jan 28, 2014 4.756 4.796 4.720 4.753 602,067 +0.00(+0.00%)
Jan 27, 2014 4.796 4.817 4.692 4.753 490,419 -0.02(-0.37%)
Jan 24, 2014 4.799 4.810 4.749 4.770 576,673 -0.03(-0.67%)
Jan 23, 2014 4.749 4.835 4.749 4.803 753,269 +0.05(+0.98%)
Jan 22, 2014 4.778 4.778 4.720 4.756 703,057 -0.00(-0.08%)
Jan 21, 2014 4.742 4.760 4.670 4.760 623,907 +0.04(+0.76%)
Jan 17, 2014 4.753 4.724 4.724 4.724 391,210 -0.05(-1.05%)
Jan 16, 2014 4.760 4.792 4.720 4.774 521,196 +0.03(+0.53%)
Jan 15, 2014 4.742 4.774 4.738 4.749 307,339 +0.01(+0.15%)
Jan 14, 2014 4.799 4.799 4.731 4.742 567,806 -0.05(-1.04%)
Jan 13, 2014 4.796 4.817 4.756 4.792 690,261 -0.00(-0.07%)
Jan 10, 2014 4.817 4.842 4.785 4.796 310,272 -0.01(-0.15%)
Jan 09, 2014 4.853 4.853 4.796 4.803 376,163 -0.05(-0.96%)
Jan 08, 2014 4.774 4.849 4.756 4.849 461,804 +0.06(+1.35%)
Jan 07, 2014 4.774 4.813 4.731 4.785 1,312,295 +0.01(+0.22%)
Jan 06, 2014 4.767 4.778 4.728 4.774 505,934 +0.03(+0.60%)
Jan 03, 2014 4.720 4.770 4.678 4.745 360,252 +0.02(+0.45%)
Jan 02, 2014 4.685 4.731 4.652 4.724 315,423 +0.04(+0.84%)
Dec 31, 2013 4.610 4.685 4.685 4.685 515,648 +0.06(+1.24%)
Dec 30, 2013 4.685 4.692 4.627 4.627 665,821 -0.08(-1.75%)
Dec 27, 2013 4.588 4.753 4.588 4.710 640,889 +0.11(+2.33%)
Dec 26, 2013 4.627 4.659 4.559 4.602 1,106,995 +0.00(+0.00%)
Dec 24, 2013 4.529 4.620 4.518 4.602 529,972 +0.07(+1.47%)
Dec 23, 2013 4.553 4.567 4.518 4.536 580,566 -0.01(-0.31%)
Dec 20, 2013 4.490 4.550 4.490 4.550 1,132,523 +0.06(+1.33%)
Dec 19, 2013 4.508 4.585 4.476 4.490 535,694 -0.03(-0.70%)
Dec 18, 2013 4.553 4.553 4.490 4.522 581,869 +0.00(+0.08%)
Dec 17, 2013 4.532 4.550 4.494 4.518 500,217 -0.02(-0.54%)
Dec 16, 2013 4.504 4.567 4.504 4.543 466,992 +0.05(+1.01%)
Dec 13, 2013 4.529 4.553 4.455 4.497 756,926 -0.03(-0.62%)
Dec 12, 2013 4.543 4.567 4.487 4.525 531,084 -0.03(-0.62%)
Dec 11, 2013 4.497 4.557 4.459 4.553 1,472,892 +0.06(+1.41%)
Dec 10, 2013 4.578 4.594 4.480 4.490 977,726 -0.11(-2.36%)
Dec 09, 2013 4.578 4.606 4.553 4.599 518,356 +0.02(+0.46%)
Dec 06, 2013 4.557 4.581 4.543 4.578 459,677 +0.02(+0.38%)
Dec 05, 2013 4.592 4.592 4.536 4.560 305,028 -0.05(-1.07%)
Dec 04, 2013 4.557 4.627 4.552 4.609 452,753 +0.03(+0.69%)
Dec 03, 2013 4.567 4.588 4.553 4.578 328,694 -0.01(-0.23%)
Dec 02, 2013 4.588 4.613 4.546 4.588 879,859 -0.01(-0.30%)
Nov 29, 2013 4.627 4.652 4.567 4.602 418,887 -0.02(-0.46%)
Nov 27, 2013 4.648 4.652 4.609 4.623 380,109 -0.01(-0.23%)
Nov 26, 2013 4.599 4.666 4.599 4.634 787,525 +0.04(+0.76%)
Nov 25, 2013 4.662 4.666 4.599 4.599 428,839 -0.06(-1.35%)
Nov 22, 2013 4.630 4.673 4.564 4.662 585,010 +0.05(+0.99%)
Nov 21, 2013 4.620 4.729 4.595 4.616 693,938 +0.00(+0.00%)
Nov 20, 2013 4.609 4.630 4.578 4.616 504,556 +0.04(+0.77%)
Nov 19, 2013 4.616 4.673 4.560 4.581 932,098 -0.05(-1.06%)
Nov 18, 2013 4.753 4.767 4.599 4.630 1,097,742 -0.12(-2.58%)
Nov 15, 2013 4.799 4.823 4.725 4.753 760,384 -0.04(-0.88%)
Nov 14, 2013 4.736 4.894 4.711 4.795 1,789,622 +0.22(+4.75%)
Nov 12, 2013 4.581 4.620 4.515 4.578 1,207,479 +0.01(+0.15%)
Nov 11, 2013 4.560 4.620 4.525 4.571 1,179,870 +0.01(+0.15%)
Nov 08, 2013 4.497 4.571 4.392 4.564 1,183,647 +0.05(+1.17%)
Nov 07, 2013 4.581 4.595 4.448 4.511 712,943 -0.05(-1.08%)
Nov 06, 2013 4.469 4.588 4.452 4.560 1,150,326 +0.12(+2.77%)
Nov 05, 2013 4.438 4.455 4.350 4.438 561,840 -0.01(-0.16%)
Nov 04, 2013 4.406 4.469 4.392 4.445 443,354 +0.06(+1.44%)
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.