Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.450 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.431 4.575 4.431 4.507 484,542 +0.10(+2.30%)
Jan 28, 2016 4.448 4.482 4.382 4.406 137,237 +0.00(+0.00%)
Jan 27, 2016 4.482 4.503 4.389 4.406 227,552 -0.06(-1.42%)
Jan 26, 2016 4.393 4.478 4.389 4.469 205,051 +0.08(+1.83%)
Jan 25, 2016 4.495 4.516 4.385 4.389 184,785 -0.14(-2.99%)
Jan 22, 2016 4.474 4.562 4.435 4.524 178,634 +0.12(+2.69%)
Jan 21, 2016 4.397 4.495 4.313 4.406 263,812 +0.02(+0.48%)
Jan 20, 2016 4.465 4.465 4.059 4.385 588,501 -0.12(-2.63%)
Jan 19, 2016 4.592 4.693 4.461 4.503 277,657 -0.08(-1.75%)
Jan 15, 2016 4.588 4.583 4.583 4.583 428,540 -0.11(-2.43%)
Jan 14, 2016 4.600 4.736 4.529 4.698 259,645 +0.08(+1.74%)
Jan 13, 2016 4.761 4.799 4.592 4.617 329,271 -0.14(-3.02%)
Jan 12, 2016 4.812 4.812 4.672 4.761 374,507 -0.03(-0.53%)
Jan 11, 2016 4.774 4.841 4.761 4.786 240,344 -0.00(-0.09%)
Jan 08, 2016 4.909 4.930 4.778 4.791 248,657 -0.11(-2.33%)
Jan 07, 2016 4.918 4.968 4.901 4.905 266,300 -0.10(-1.94%)
Jan 06, 2016 4.841 5.019 4.841 5.002 330,858 +0.14(+2.78%)
Jan 05, 2016 4.770 4.896 4.770 4.867 174,006 +0.09(+1.95%)
Jan 04, 2016 4.799 4.799 4.715 4.774 424,624 -0.06(-1.31%)
Dec 31, 2015 4.888 4.837 4.837 4.837 283,328 -0.05(-1.04%)
Dec 30, 2015 4.994 5.011 4.888 4.888 173,315 -0.13(-2.61%)
Dec 29, 2015 4.972 5.053 4.956 5.019 257,531 +0.10(+2.06%)
Dec 28, 2015 4.913 4.942 4.876 4.918 302,597 +0.01(+0.25%)
Dec 24, 2015 4.909 4.905 4.905 4.905 121,759 -0.02(-0.34%)
Dec 23, 2015 4.839 4.947 4.835 4.922 327,517 +0.13(+2.68%)
Dec 22, 2015 4.889 4.951 4.793 4.793 1,124,624 -0.10(-2.03%)
Dec 21, 2015 4.930 4.946 4.851 4.893 172,620 +0.01(+0.17%)
Dec 18, 2015 4.901 4.938 4.855 4.884 334,958 -0.04(-0.84%)
Dec 17, 2015 4.938 4.963 4.909 4.926 166,582 -0.00(-0.08%)
Dec 16, 2015 4.860 4.946 4.847 4.930 257,539 +0.10(+2.14%)
Dec 15, 2015 4.880 4.901 4.785 4.826 349,209 -0.00(-0.09%)
Dec 14, 2015 4.971 5.017 4.764 4.831 482,274 -0.17(-3.39%)
Dec 11, 2015 5.071 5.116 4.955 5.000 387,836 -0.12(-2.34%)
Dec 10, 2015 5.153 5.158 5.087 5.120 265,202 -0.02(-0.48%)
Dec 09, 2015 5.124 5.174 5.096 5.145 174,390 +0.00(+0.00%)
Dec 08, 2015 5.162 5.187 5.133 5.145 123,715 -0.02(-0.48%)
Dec 07, 2015 5.261 5.261 5.149 5.170 195,036 -0.10(-1.89%)
Dec 04, 2015 5.265 5.331 5.257 5.269 106,693 +0.00(+0.00%)
Dec 03, 2015 5.294 5.327 5.253 5.269 203,630 -0.02(-0.47%)
Dec 02, 2015 5.307 5.307 5.249 5.294 233,103 -0.01(-0.23%)
Dec 01, 2015 5.331 5.385 5.307 5.307 315,602 -0.02(-0.39%)
Nov 30, 2015 5.381 5.386 5.311 5.327 161,480 -0.05(-1.00%)
Nov 27, 2015 5.327 5.398 5.327 5.381 57,741 +0.05(+0.85%)
Nov 25, 2015 5.348 5.336 5.336 5.336 134,563 -0.01(-0.23%)
Nov 24, 2015 5.282 5.369 5.278 5.348 328,652 +0.04(+0.70%)
Nov 23, 2015 5.265 5.323 5.249 5.311 216,269 +0.03(+0.63%)
Nov 20, 2015 5.228 5.319 5.224 5.278 231,716 +0.07(+1.43%)
Nov 19, 2015 5.191 5.245 5.176 5.203 168,919 +0.01(+0.16%)
Nov 18, 2015 5.129 5.224 5.112 5.195 263,714 +0.06(+1.21%)
Nov 17, 2015 5.182 5.232 5.104 5.133 220,702 -0.05(-1.04%)
Nov 16, 2015 5.162 5.207 5.116 5.187 210,713 +0.02(+0.48%)
Nov 13, 2015 5.158 5.224 5.124 5.162 183,261 -0.02(-0.40%)
Nov 12, 2015 5.253 5.278 5.141 5.182 352,064 -0.10(-1.80%)
Nov 11, 2015 5.232 5.298 5.216 5.278 329,727 +0.05(+0.87%)
Nov 10, 2015 5.203 5.257 5.170 5.232 265,623 +0.02(+0.32%)
Nov 09, 2015 5.203 5.224 5.153 5.216 327,312 -0.00(-0.08%)
Nov 06, 2015 5.199 5.274 5.145 5.220 411,789 +0.00(+0.00%)
Nov 05, 2015 5.195 5.232 5.083 5.220 349,376 +0.03(+0.64%)
Nov 04, 2015 5.195 5.224 5.133 5.187 238,870 -0.01(-0.24%)
Nov 03, 2015 5.236 5.236 5.133 5.199 424,823 -0.04(-0.79%)
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.