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 31, 2012 5.763 5.835 5.694 5.756 245,005 +0.01(+0.12%)
Jul 30, 2012 5.736 5.808 5.696 5.749 124,690 -0.02(-0.42%)
Jul 27, 2012 5.763 5.794 5.695 5.774 124,815 +0.01(+0.24%)
Jul 26, 2012 5.743 5.801 5.667 5.760 190,097 +0.02(+0.30%)
Jul 25, 2012 5.808 5.846 5.615 5.743 289,877 -0.07(-1.12%)
Jul 24, 2012 5.743 5.829 5.740 5.808 142,694 +0.05(+0.90%)
Jul 23, 2012 5.777 5.866 5.718 5.756 137,681 -0.03(-0.53%)
Jul 20, 2012 5.777 5.835 5.777 5.787 48,152 -0.01(-0.12%)
Jul 19, 2012 5.794 5.846 5.743 5.794 136,314 +0.04(+0.66%)
Jul 18, 2012 5.777 5.780 5.701 5.756 168,210 -0.02(-0.30%)
Jul 17, 2012 5.746 5.856 5.746 5.774 119,744 +0.00(+0.00%)
Jul 16, 2012 5.842 5.842 5.749 5.774 119,028 -0.06(-1.00%)
Jul 13, 2012 5.777 5.894 5.760 5.832 76,235 +0.06(+1.07%)
Jul 12, 2012 5.743 5.818 5.743 5.770 132,493 -0.02(-0.42%)
Jul 11, 2012 5.897 5.897 5.760 5.794 171,994 -0.11(-1.86%)
Jul 10, 2012 5.818 5.952 5.804 5.904 60,130 +0.09(+1.54%)
Jul 09, 2012 5.794 5.822 5.753 5.815 67,238 -0.00(-0.06%)
Jul 06, 2012 5.880 5.880 5.784 5.818 172,261 -0.10(-1.63%)
Jul 05, 2012 5.952 6.018 5.911 5.915 21,525 -0.05(-0.86%)
Jul 03, 2012 5.956 5.983 5.928 5.966 36,080 -0.01(-0.17%)
Jul 02, 2012 6.014 6.128 5.856 5.976 117,295 -0.03(-0.57%)
Jun 29, 2012 6.000 6.011 5.813 6.011 301,227 +0.10(+1.63%)
Jun 28, 2012 5.880 5.921 5.763 5.915 338,416 +0.00(+0.00%)
Jun 27, 2012 5.859 5.942 5.746 5.915 161,795 +0.06(+1.00%)
Jun 26, 2012 5.918 5.939 5.791 5.856 221,618 -0.02(-0.35%)
Jun 25, 2012 5.918 6.038 5.873 5.877 230,772 -0.11(-1.84%)
Jun 22, 2012 5.952 6.018 5.853 5.987 2,933,906 +0.10(+1.69%)
Jun 21, 2012 6.038 6.083 5.887 5.887 428,867 -0.18(-2.89%)
Jun 20, 2012 5.925 6.062 5.915 6.062 134,755 +0.10(+1.73%)
Jun 19, 2012 6.066 6.069 5.928 5.959 283,281 -0.07(-1.08%)
Jun 18, 2012 6.100 6.100 5.980 6.025 260,336 -0.16(-2.56%)
Jun 15, 2012 6.035 6.190 5.997 6.183 1,165,871 +0.17(+2.74%)
Jun 14, 2012 5.994 6.018 5.983 6.018 209,092 +0.00(+0.00%)
Jun 13, 2012 6.007 6.031 5.918 6.018 108,684 +0.02(+0.29%)
Jun 12, 2012 5.928 6.028 5.846 6.000 214,071 +0.05(+0.81%)
Jun 11, 2012 6.093 6.093 5.887 5.952 252,443 -0.00(-0.06%)
Jun 08, 2012 6.031 6.031 5.859 5.956 221,524 -0.06(-1.03%)
Jun 07, 2012 5.942 6.052 5.908 6.018 870,387 +0.11(+1.92%)
Jun 06, 2012 5.822 5.945 5.698 5.904 211,067 +0.13(+2.20%)
Jun 05, 2012 5.667 5.846 5.667 5.777 235,835 +0.08(+1.39%)
Jun 04, 2012 5.598 5.753 5.419 5.698 328,336 +0.08(+1.35%)
Jun 01, 2012 5.547 5.677 5.543 5.622 160,826 -0.05(-0.85%)
May 31, 2012 5.708 5.725 5.602 5.670 231,339 -0.02(-0.36%)
May 30, 2012 5.670 5.791 5.670 5.691 152,457 -0.02(-0.36%)
May 29, 2012 5.749 5.904 5.704 5.712 142,840 -0.01(-0.18%)
May 25, 2012 5.749 5.749 5.657 5.722 170,909 -0.03(-0.48%)
May 24, 2012 5.694 5.749 5.626 5.749 227,111 +0.06(+1.03%)
May 23, 2012 5.605 5.691 5.540 5.691 367,029 +0.03(+0.55%)
May 22, 2012 5.760 5.821 5.657 5.660 271,939 -0.19(-3.18%)
May 21, 2012 5.729 5.863 5.725 5.846 305,772 +0.08(+1.43%)
May 18, 2012 5.633 5.770 5.543 5.763 590,220 +0.11(+1.88%)
May 17, 2012 5.674 5.712 5.540 5.657 350,409 -0.02(-0.30%)
May 16, 2012 5.684 5.712 5.667 5.674 374,491 -0.02(-0.42%)
May 15, 2012 5.681 5.708 5.660 5.698 321,115 -0.02(-0.36%)
May 14, 2012 5.564 5.839 5.509 5.718 430,297 +0.01(+0.18%)
May 11, 2012 5.657 5.780 5.651 5.708 421,675 +0.02(+0.42%)
May 10, 2012 5.725 5.784 5.591 5.684 932,760 -0.09(-1.61%)
May 09, 2012 5.915 5.928 5.691 5.777 1,448,617 -0.19(-3.23%)
May 08, 2012 6.018 6.028 5.966 5.970 313,828 -0.05(-0.80%)
May 07, 2012 5.994 6.018 5.784 6.018 629,122 -0.01(-0.17%)
May 04, 2012 5.897 6.076 5.760 6.028 707,737 -0.08(-1.24%)
May 03, 2012 6.166 6.186 6.052 6.104 492,665 -0.03(-0.50%)
May 02, 2012 6.190 6.214 6.124 6.135 410,935 -0.06(-0.89%)
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.