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 (%)
Nov 30, 2016 6.179 6.193 6.071 6.116 356,484 -0.09(-1.38%)
Nov 29, 2016 6.157 6.202 6.148 6.202 215,426 +0.06(+1.03%)
Nov 28, 2016 6.102 6.193 6.102 6.139 302,764 +0.01(+0.15%)
Nov 25, 2016 6.125 6.134 6.075 6.130 99,599 +0.05(+0.82%)
Nov 23, 2016 6.080 6.080 6.080 0 -0.09(-1.47%)
Nov 22, 2016 6.188 6.238 6.145 6.170 325,579 +0.03(+0.52%)
Nov 21, 2016 6.139 6.181 6.093 6.139 233,534 +0.03(+0.52%)
Nov 18, 2016 6.026 6.124 5.935 6.107 383,325 +0.10(+1.73%)
Nov 17, 2016 6.035 6.057 5.998 6.003 144,705 -0.01(-0.23%)
Nov 16, 2016 6.007 6.030 5.976 6.016 262,684 +0.03(+0.45%)
Nov 15, 2016 6.003 6.030 5.935 5.989 283,181 -0.04(-0.60%)
Nov 14, 2016 6.044 6.066 5.985 6.026 225,985 +0.01(+0.23%)
Nov 11, 2016 5.922 6.057 5.908 6.012 430,108 +0.09(+1.60%)
Nov 10, 2016 5.958 6.021 5.854 5.917 502,236 +0.01(+0.23%)
Nov 09, 2016 5.754 5.935 5.741 5.903 396,612 +0.02(+0.38%)
Nov 08, 2016 5.876 5.931 5.876 5.881 223,868 -0.03(-0.54%)
Nov 07, 2016 5.858 5.980 5.856 5.913 469,667 +0.11(+1.87%)
Nov 04, 2016 5.646 5.836 5.646 5.804 449,443 +0.13(+2.31%)
Nov 03, 2016 5.646 5.813 5.533 5.673 483,064 -0.09(-1.49%)
Nov 02, 2016 5.809 5.818 5.745 5.759 334,841 -0.04(-0.62%)
Nov 01, 2016 5.940 5.998 5.782 5.795 290,517 -0.14(-2.29%)
Oct 31, 2016 5.922 5.953 5.894 5.931 423,785 +0.03(+0.46%)
Oct 28, 2016 5.926 5.949 5.858 5.903 202,235 +0.00(+0.08%)
Oct 27, 2016 6.007 6.007 5.863 5.899 473,704 -0.09(-1.43%)
Oct 26, 2016 6.044 6.139 5.967 5.985 316,520 -0.07(-1.19%)
Oct 25, 2016 5.967 6.066 5.967 6.057 396,404 +0.07(+1.21%)
Oct 24, 2016 5.980 6.036 5.944 5.985 286,269 +0.04(+0.68%)
Oct 21, 2016 5.818 5.946 5.812 5.944 334,976 +0.07(+1.23%)
Oct 20, 2016 5.845 5.876 5.804 5.872 150,663 +0.02(+0.39%)
Oct 19, 2016 5.786 5.854 5.768 5.849 153,005 +0.06(+1.09%)
Oct 18, 2016 5.786 5.818 5.754 5.786 115,030 +0.05(+0.79%)
Oct 17, 2016 5.759 5.768 5.723 5.741 151,820 -0.00(-0.08%)
Oct 14, 2016 5.786 5.790 5.736 5.745 200,713 -0.02(-0.39%)
Oct 13, 2016 5.768 5.795 5.736 5.768 218,475 +0.00(+0.00%)
Oct 12, 2016 5.705 5.800 5.673 5.768 364,174 +0.07(+1.19%)
Oct 11, 2016 5.736 5.750 5.687 5.700 293,039 -0.02(-0.32%)
Oct 10, 2016 5.623 5.750 5.623 5.718 288,068 +0.09(+1.61%)
Oct 07, 2016 5.641 5.664 5.601 5.628 228,963 -0.01(-0.24%)
Oct 06, 2016 5.673 5.673 5.586 5.641 276,615 -0.01(-0.16%)
Oct 05, 2016 5.632 5.664 5.605 5.650 263,094 +0.02(+0.32%)
Oct 04, 2016 5.650 5.718 5.628 5.632 440,476 -0.02(-0.32%)
Oct 03, 2016 5.691 5.691 5.619 5.650 293,317 -0.05(-0.79%)
Sep 30, 2016 5.691 5.727 5.668 5.696 247,672 +0.02(+0.40%)
Sep 29, 2016 5.673 5.691 5.619 5.673 325,638 -0.03(-0.48%)
Sep 28, 2016 5.619 5.700 5.601 5.700 338,905 +0.08(+1.45%)
Sep 27, 2016 5.605 5.628 5.566 5.619 308,708 +0.03(+0.55%)
Sep 26, 2016 5.641 5.667 5.583 5.588 242,502 -0.05(-0.94%)
Sep 23, 2016 5.716 5.738 5.641 5.641 379,922 -0.10(-1.77%)
Sep 22, 2016 5.614 5.752 5.614 5.743 331,732 +0.14(+2.45%)
Sep 21, 2016 5.557 5.628 5.520 5.605 176,700 +0.05(+0.88%)
Sep 20, 2016 5.574 5.588 5.512 5.557 589,978 +0.03(+0.48%)
Sep 19, 2016 5.512 5.574 5.512 5.530 418,592 +0.02(+0.40%)
Sep 16, 2016 5.548 5.619 5.481 5.508 1,072,252 -0.01(-0.24%)
Sep 15, 2016 5.411 5.526 5.380 5.521 536,410 +0.13(+2.38%)
Sep 14, 2016 5.490 5.543 5.371 5.393 979,038 -0.08(-1.38%)
Sep 13, 2016 5.495 5.499 5.450 5.468 348,045 -0.06(-1.12%)
Sep 12, 2016 5.450 5.539 5.375 5.530 303,274 +0.06(+1.13%)
Sep 09, 2016 5.628 5.628 5.464 5.468 473,404 -0.19(-3.29%)
Sep 08, 2016 5.645 5.663 5.601 5.654 297,334 +0.01(+0.16%)
Sep 07, 2016 5.663 5.685 5.628 5.645 552,277 -0.00(-0.08%)
Sep 06, 2016 5.614 5.698 5.535 5.650 528,984 +0.05(+0.87%)
Sep 02, 2016 5.552 5.601 5.601 5.601 475,419 +0.05(+0.88%)
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.