Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.390 +0.020 (+0.27%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.945 5.997 5.866 5.949 120,450 +0.01(+0.23%)
Jan 30, 2013 6.000 6.000 5.911 5.935 48,198 -0.06(-0.98%)
Jan 29, 2013 5.839 6.004 5.839 5.994 64,618 +0.17(+2.89%)
Jan 28, 2013 5.963 5.963 5.774 5.825 301,782 -0.11(-1.85%)
Jan 25, 2013 5.904 5.952 5.894 5.935 55,640 +0.03(+0.47%)
Jan 24, 2013 5.956 5.959 5.846 5.908 100,224 -0.06(-0.92%)
Jan 23, 2013 6.018 6.018 5.952 5.963 34,446 -0.04(-0.69%)
Jan 22, 2013 5.956 6.018 5.945 6.004 57,202 +0.05(+0.81%)
Jan 18, 2013 6.066 6.066 5.956 5.956 155,990 -0.05(-0.80%)
Jan 17, 2013 6.007 6.069 5.968 6.004 58,900 +0.00(+0.06%)
Jan 16, 2013 5.901 6.014 5.811 6.000 67,846 +0.06(+0.98%)
Jan 15, 2013 5.925 5.966 5.873 5.942 132,013 +0.01(+0.23%)
Jan 14, 2013 5.942 5.945 5.877 5.928 168,501 +0.01(+0.23%)
Jan 11, 2013 5.880 5.945 5.839 5.915 245,691 +0.04(+0.70%)
Jan 10, 2013 5.856 5.880 5.829 5.873 170,711 +0.05(+0.83%)
Jan 09, 2013 5.829 5.856 5.780 5.825 244,277 -0.05(-0.82%)
Jan 08, 2013 5.866 5.908 5.849 5.873 135,037 +0.03(+0.53%)
Jan 07, 2013 5.791 5.890 5.791 5.842 204,402 -0.00(-0.06%)
Jan 04, 2013 5.760 5.866 5.725 5.846 218,709 +0.12(+2.10%)
Jan 03, 2013 5.753 5.770 5.705 5.725 251,830 -0.01(-0.12%)
Jan 02, 2013 5.718 5.767 5.646 5.732 239,430 +0.09(+1.52%)
Dec 31, 2012 5.636 5.705 5.602 5.646 186,380 +0.03(+0.55%)
Dec 28, 2012 5.633 5.657 5.588 5.615 140,540 -0.01(-0.24%)
Dec 27, 2012 5.626 5.732 5.571 5.629 212,489 -0.06(-0.97%)
Dec 26, 2012 5.691 5.739 5.657 5.684 178,054 -0.01(-0.12%)
Dec 24, 2012 5.677 5.749 5.670 5.691 57,499 +0.00(+0.00%)
Dec 21, 2012 5.743 5.743 5.688 5.691 244,757 -0.05(-0.84%)
Dec 20, 2012 5.729 5.746 5.715 5.739 103,764 +0.01(+0.12%)
Dec 19, 2012 5.691 5.753 5.681 5.732 189,157 +0.03(+0.48%)
Dec 18, 2012 5.636 5.743 5.636 5.705 119,546 +0.07(+1.16%)
Dec 17, 2012 5.584 5.681 5.519 5.639 150,319 +0.10(+1.74%)
Dec 14, 2012 5.578 5.588 5.502 5.543 294,579 -0.03(-0.62%)
Dec 13, 2012 5.564 5.657 5.550 5.578 96,883 -0.12(-2.05%)
Dec 04, 2012 5.660 5.746 5.619 5.694 65,519 +0.04(+0.67%)
Nov 30, 2012 5.516 5.660 5.516 5.657 79,289 +0.17(+3.01%)
Nov 29, 2012 5.574 5.691 5.464 5.492 166,590 +0.06(+1.08%)
Nov 28, 2012 5.423 5.478 5.179 5.433 192,030 +0.01(+0.25%)
Nov 27, 2012 5.553 5.636 5.368 5.419 165,642 -0.12(-2.23%)
Nov 26, 2012 5.519 5.557 5.481 5.543 33,911 +0.03(+0.56%)
Nov 23, 2012 5.457 5.560 5.443 5.512 24,599 +0.05(+0.94%)
Nov 21, 2012 5.433 5.533 5.416 5.461 48,053 +0.01(+0.25%)
Nov 20, 2012 5.430 5.529 5.423 5.447 106,041 +0.02(+0.38%)
Nov 19, 2012 5.430 5.466 5.337 5.426 146,760 +0.04(+0.83%)
Nov 16, 2012 5.320 5.415 5.320 5.382 197,966 +0.02(+0.32%)
Nov 15, 2012 5.426 5.547 5.106 5.364 607,657 -0.09(-1.58%)
Nov 14, 2012 5.612 5.718 5.275 5.450 416,961 -0.14(-2.58%)
Nov 13, 2012 5.729 5.756 5.571 5.595 94,327 -0.14(-2.40%)
Nov 12, 2012 5.629 5.791 5.629 5.732 180,945 +0.14(+2.58%)
Nov 09, 2012 5.608 5.701 5.540 5.588 344,840 -0.02(-0.31%)
Nov 08, 2012 5.712 5.787 5.591 5.605 124,894 -0.13(-2.28%)
Nov 07, 2012 5.708 5.822 5.619 5.736 177,519 -0.03(-0.54%)
Nov 06, 2012 5.763 5.815 5.725 5.767 83,596 -0.02(-0.42%)
Nov 05, 2012 5.749 5.815 5.749 5.791 55,597 +0.06(+1.08%)
Nov 02, 2012 5.784 5.828 5.725 5.729 51,860 -0.07(-1.19%)
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.