Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

6.350 -0.120 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.400 4.423 4.343 4.377 440,508 -0.02(-0.46%)
Nov 27, 2013 4.420 4.423 4.383 4.397 399,728 -0.01(-0.23%)
Nov 26, 2013 4.373 4.437 4.373 4.407 828,173 +0.03(+0.76%)
Nov 25, 2013 4.433 4.437 4.373 4.373 450,973 -0.06(-1.35%)
Nov 22, 2013 4.403 4.443 4.340 4.433 615,205 +0.04(+0.99%)
Nov 21, 2013 4.393 4.497 4.370 4.390 729,755 +0.00(+0.00%)
Nov 20, 2013 4.383 4.403 4.353 4.390 530,598 +0.03(+0.77%)
Nov 19, 2013 4.390 4.443 4.336 4.356 980,208 -0.05(-1.06%)
Nov 18, 2013 4.520 4.533 4.373 4.403 1,154,402 -0.12(-2.58%)
Nov 15, 2013 4.563 4.587 4.493 4.520 799,631 -0.04(-0.88%)
Nov 14, 2013 4.503 4.653 4.480 4.560 1,881,993 +0.21(+4.75%)
Nov 12, 2013 4.356 4.393 4.293 4.353 1,269,803 +0.01(+0.15%)
Nov 11, 2013 4.336 4.393 4.303 4.346 1,240,769 +0.01(+0.15%)
Nov 08, 2013 4.276 4.346 4.176 4.340 1,244,741 +0.05(+1.17%)
Nov 07, 2013 4.356 4.370 4.230 4.290 749,741 -0.05(-1.08%)
Nov 06, 2013 4.250 4.363 4.233 4.336 1,209,699 +0.12(+2.77%)
Nov 05, 2013 4.220 4.236 4.136 4.220 590,839 -0.01(-0.16%)
Nov 04, 2013 4.190 4.250 4.176 4.226 466,238 +0.06(+1.44%)
Nov 01, 2013 4.136 4.176 4.130 4.166 309,296 +0.02(+0.48%)
Oct 31, 2013 4.150 4.170 4.116 4.146 691,278 -0.01(-0.24%)
Oct 30, 2013 4.200 4.213 4.146 4.156 565,394 -0.04(-0.88%)
Oct 29, 2013 4.226 4.243 4.180 4.193 387,338 -0.03(-0.79%)
Oct 28, 2013 4.263 4.276 4.196 4.226 506,019 -0.05(-1.09%)
Oct 25, 2013 4.280 4.296 4.236 4.273 295,108 +0.01(+0.16%)
Oct 24, 2013 4.250 4.268 4.190 4.266 805,249 +0.02(+0.39%)
Oct 23, 2013 4.176 4.263 4.163 4.250 649,411 +0.05(+1.19%)
Oct 22, 2013 4.193 4.236 4.183 4.200 755,446 +0.01(+0.16%)
Oct 21, 2013 4.180 4.193 4.126 4.193 610,265 +0.02(+0.56%)
Oct 18, 2013 4.186 4.210 4.166 4.170 973,178 -0.02(-0.40%)
Oct 17, 2013 4.123 4.193 4.113 4.186 967,734 +0.06(+1.46%)
Oct 16, 2013 4.146 4.193 4.113 4.126 2,590,422 +0.01(+0.16%)
Oct 15, 2013 4.160 4.263 4.113 4.120 619,217 -0.03(-0.72%)
Oct 14, 2013 4.153 4.176 4.120 4.150 401,773 -0.02(-0.48%)
Oct 11, 2013 4.150 4.240 4.150 4.170 505,737 -0.00(-0.08%)
Oct 10, 2013 4.130 4.223 4.120 4.173 933,744 +0.07(+1.71%)
Oct 09, 2013 4.120 4.166 4.103 4.103 470,480 -0.02(-0.40%)
Oct 08, 2013 4.180 4.203 4.070 4.120 1,011,942 -0.06(-1.36%)
Oct 07, 2013 4.213 4.263 4.170 4.176 514,952 -0.06(-1.34%)
Oct 04, 2013 4.173 4.283 4.173 4.233 922,530 +0.05(+1.20%)
Oct 03, 2013 4.170 4.226 4.140 4.183 988,257 +0.01(+0.16%)
Oct 02, 2013 4.156 4.250 4.146 4.176 1,105,019 -0.00(-0.08%)
Oct 01, 2013 4.160 4.260 4.130 4.180 1,214,796 +0.02(+0.48%)
Sep 27, 2013 4.113 4.173 4.100 4.160 1,060,225 +0.02(+0.40%)
Sep 26, 2013 4.143 4.183 4.066 4.143 1,140,981 +0.00(+0.08%)
Sep 25, 2013 4.143 4.192 4.107 4.140 1,399,811 +0.01(+0.24%)
Sep 24, 2013 4.140 4.176 4.107 4.130 951,839 -0.02(-0.47%)
Sep 23, 2013 4.117 4.179 4.091 4.149 947,707 +0.02(+0.48%)
Sep 20, 2013 4.140 4.153 4.048 4.130 1,638,777 -0.01(-0.32%)
Sep 19, 2013 4.225 4.251 4.094 4.143 1,200,184 -0.07(-1.55%)
Sep 18, 2013 4.156 4.254 4.123 4.208 768,460 +0.07(+1.58%)
Sep 17, 2013 4.130 4.146 4.064 4.143 1,187,468 +0.05(+1.12%)
Sep 16, 2013 4.169 4.195 4.061 4.097 1,048,913 -0.06(-1.34%)
Sep 13, 2013 4.163 4.192 4.146 4.153 482,101 -0.00(-0.08%)
Sep 12, 2013 4.235 4.235 4.133 4.156 1,495,821 -0.08(-1.85%)
Sep 11, 2013 4.169 4.238 4.140 4.235 1,191,382 +0.08(+1.97%)
Sep 10, 2013 4.169 4.189 4.120 4.153 1,035,918 -0.02(-0.39%)
Sep 09, 2013 4.149 4.244 4.130 4.169 705,941 +0.03(+0.79%)
Sep 06, 2013 4.192 4.202 4.120 4.136 733,630 -0.03(-0.71%)
Sep 05, 2013 4.231 4.231 4.133 4.166 560,144 -0.04(-0.86%)
Sep 04, 2013 4.149 4.202 4.130 4.202 719,684 +0.06(+1.42%)
Sep 03, 2013 4.202 4.202 4.091 4.143 771,328 -0.03(-0.78%)
Aug 30, 2013 4.176 4.212 4.120 4.176 1,155,308 +0.03(+0.63%)
Aug 29, 2013 4.038 4.163 4.012 4.149 1,262,324 +0.16(+4.02%)
Aug 28, 2013 3.989 4.012 3.937 3.989 566,471 +0.00(+0.08%)
Aug 27, 2013 4.025 4.048 3.979 3.986 658,432 -0.07(-1.61%)
Aug 26, 2013 4.091 4.104 3.986 4.051 852,548 -0.02(-0.56%)
Aug 23, 2013 4.087 4.123 4.006 4.074 701,766 -0.02(-0.40%)
Aug 22, 2013 4.006 4.091 3.983 4.091 538,415 +0.10(+2.46%)
Aug 21, 2013 4.058 4.068 3.966 3.993 995,734 -0.07(-1.69%)
Aug 20, 2013 4.100 4.114 3.989 4.061 953,417 -0.02(-0.56%)
Aug 19, 2013 4.136 4.156 4.055 4.084 1,211,796 -0.04(-0.95%)
Aug 16, 2013 4.156 4.156 4.087 4.123 1,114,340 -0.02(-0.47%)
Aug 15, 2013 4.143 4.172 4.091 4.143 538,807 -0.05(-1.09%)
Aug 14, 2013 4.130 4.195 4.114 4.189 576,667 +0.05(+1.11%)
Aug 13, 2013 4.179 4.195 4.120 4.143 654,135 -0.07(-1.55%)
Aug 12, 2013 4.221 4.225 4.140 4.208 776,503 -0.02(-0.39%)
Aug 09, 2013 4.199 4.251 4.176 4.225 743,728 +0.01(+0.16%)
Aug 08, 2013 4.163 4.251 4.127 4.218 1,104,447 +0.08(+1.98%)
Aug 07, 2013 4.238 4.277 4.058 4.136 1,736,242 -0.13(-2.99%)
Aug 06, 2013 4.277 4.303 4.228 4.264 850,738 -0.04(-0.91%)
Aug 05, 2013 4.257 4.306 4.235 4.303 684,573 +0.03(+0.61%)
Aug 02, 2013 4.290 4.316 4.261 4.277 971,482 -0.02(-0.38%)
Aug 01, 2013 4.313 4.333 4.267 4.293 798,540 -0.00(-0.08%)
Jul 31, 2013 4.329 4.329 4.261 4.297 5,474,925 -0.04(-0.83%)
Jul 30, 2013 4.290 4.385 4.280 4.333 1,565,236 +0.05(+1.14%)
Jul 29, 2013 4.313 4.329 4.238 4.284 959,310 -0.02(-0.38%)
Jul 26, 2013 4.287 4.316 4.238 4.300 673,658 -0.01(-0.15%)
Jul 25, 2013 4.251 4.316 4.228 4.306 1,177,605 +0.03(+0.76%)
Jul 24, 2013 4.270 4.303 4.244 4.274 1,072,066 +0.01(+0.15%)
Jul 23, 2013 4.293 4.313 4.257 4.267 1,087,868 -0.01(-0.31%)
Jul 22, 2013 4.252 4.297 4.251 4.280 830,667 +0.01(+0.31%)
Jul 19, 2013 4.244 4.270 4.218 4.267 1,035,175 +0.03(+0.69%)
Jul 18, 2013 4.264 4.276 4.228 4.238 677,016 -0.02(-0.54%)
Jul 17, 2013 4.267 4.282 4.228 4.261 891,455 -0.03(-0.61%)
Jul 16, 2013 4.218 4.287 4.169 4.287 1,614,831 +0.05(+1.08%)
Jul 15, 2013 4.159 4.244 4.130 4.241 1,239,219 +0.07(+1.65%)
Jul 12, 2013 4.221 4.225 4.078 4.172 1,410,573 -0.04(-1.01%)
Jul 11, 2013 4.212 4.241 4.143 4.215 1,071,589 +0.03(+0.78%)
Jul 10, 2013 4.149 4.192 4.094 4.182 1,430,522 +0.01(+0.16%)
Jul 09, 2013 4.123 4.188 4.068 4.176 1,785,510 +0.05(+1.19%)
Jul 08, 2013 4.097 4.185 4.087 4.127 1,679,243 +0.04(+0.88%)
Jul 05, 2013 4.235 4.235 4.038 4.091 1,762,980 -0.10(-2.34%)
Jul 03, 2013 4.316 4.316 4.094 4.189 1,333,234 -0.14(-3.32%)
Jul 02, 2013 4.238 4.333 4.225 4.333 2,875,256 +0.11(+2.55%)
Jul 01, 2013 4.192 4.239 4.136 4.225 1,490,093 +0.04(+0.86%)
Jun 28, 2013 4.153 4.251 4.153 4.189 2,916,756 +0.01(+0.16%)
Jun 26, 2013 4.140 4.212 4.104 4.182 2,081,052 -0.00(-0.08%)
Jun 25, 2013 4.205 4.264 4.133 4.185 3,617,856 +0.03(+0.71%)
Jun 24, 2013 4.251 4.251 4.136 4.156 4,801,220 -0.12(-2.83%)
Jun 21, 2013 4.306 4.349 4.231 4.277 28,218,548 -0.16(-3.54%)
Jun 20, 2013 4.761 4.789 4.401 4.434 4,531,000 -0.41(-8.38%)
Jun 19, 2013 5.045 5.045 4.807 4.839 1,724,339 -0.28(-5.55%)
Jun 18, 2013 5.094 6.098 4.807 5.124 2,399,295 -0.09(-1.63%)
Jun 17, 2013 5.271 5.271 5.199 5.209 99,920 -0.02(-0.38%)
Jun 14, 2013 5.179 5.258 5.166 5.229 169,583 +0.07(+1.39%)
Jun 13, 2013 5.166 5.245 5.137 5.157 349,072 +0.01(+0.19%)
Jun 12, 2013 5.265 5.265 5.104 5.147 274,516 -0.07(-1.32%)
Jun 11, 2013 5.229 5.268 5.183 5.215 61,702 -0.05(-0.93%)
Jun 10, 2013 5.350 5.350 5.258 5.265 34,784 -0.07(-1.29%)
Jun 07, 2013 5.307 5.356 5.193 5.333 121,780 +0.02(+0.37%)
Jun 06, 2013 5.179 5.350 5.153 5.314 103,657 +0.14(+2.78%)
Jun 05, 2013 5.215 5.258 5.157 5.170 75,449 -0.06(-1.06%)
Jun 04, 2013 5.297 5.314 5.219 5.225 150,265 -0.08(-1.42%)
Jun 03, 2013 5.294 5.340 5.232 5.300 300,071 +0.00(+0.00%)
May 31, 2013 5.376 5.474 5.271 5.300 173,299 -0.11(-2.11%)
May 30, 2013 5.464 5.500 5.353 5.415 91,168 -0.05(-0.96%)
May 29, 2013 5.493 5.503 5.356 5.467 252,442 -0.02(-0.42%)
May 28, 2013 5.536 5.595 5.464 5.490 297,505 -0.00(-0.06%)
May 24, 2013 5.533 5.533 5.464 5.493 70,188 -0.04(-0.71%)
May 23, 2013 5.428 5.539 5.428 5.533 67,381 +0.05(+0.95%)
May 22, 2013 5.510 5.533 5.438 5.480 124,511 -0.04(-0.77%)
May 21, 2013 5.477 5.523 5.464 5.523 141,769 +0.02(+0.36%)
May 20, 2013 5.552 5.556 5.454 5.503 131,383 -0.05(-0.88%)
May 17, 2013 5.497 5.552 5.425 5.552 390,802 +0.09(+1.62%)
May 16, 2013 5.520 5.556 5.386 5.464 252,097 -0.07(-1.30%)
May 15, 2013 5.520 5.608 5.454 5.536 268,174 +0.02(+0.36%)
May 13, 2013 5.451 5.520 5.451 5.516 106,327 +0.01(+0.24%)
May 10, 2013 5.526 5.526 5.428 5.503 81,883 -0.01(-0.18%)
May 09, 2013 5.526 5.552 5.484 5.513 172,920 -0.01(-0.24%)
May 08, 2013 5.516 5.542 5.466 5.526 111,780 +0.02(+0.42%)
May 07, 2013 5.477 5.562 5.451 5.503 168,858 +0.06(+1.08%)
May 06, 2013 5.425 5.474 5.411 5.444 63,812 +0.01(+0.24%)
May 03, 2013 5.444 5.461 5.412 5.431 81,816 -0.01(-0.18%)
May 02, 2013 5.379 5.451 5.348 5.441 104,492 +0.08(+1.46%)
May 01, 2013 5.474 5.493 5.363 5.363 184,890 -0.14(-2.55%)
Apr 30, 2013 5.461 5.506 5.433 5.503 138,130 +0.01(+0.24%)
Apr 29, 2013 5.457 5.510 5.428 5.490 84,473 +0.03(+0.54%)
Apr 26, 2013 5.464 5.477 5.435 5.461 93,253 +0.00(+0.00%)
Apr 25, 2013 5.526 5.533 5.435 5.461 134,071 -0.04(-0.71%)
Apr 24, 2013 5.448 5.507 5.448 5.500 99,235 +0.05(+0.96%)
Apr 23, 2013 5.399 5.471 5.366 5.448 80,317 +0.09(+1.59%)
Apr 22, 2013 5.330 5.382 5.281 5.363 86,798 +0.02(+0.43%)
Apr 19, 2013 5.314 5.340 5.271 5.340 183,238 +0.06(+1.18%)
Apr 18, 2013 5.310 5.317 5.258 5.278 154,427 -0.00(-0.06%)
Apr 17, 2013 5.268 5.320 5.258 5.281 117,065 -0.01(-0.19%)
Apr 16, 2013 5.353 5.399 5.258 5.291 126,521 -0.01(-0.19%)
Apr 15, 2013 5.425 5.428 5.297 5.300 159,898 -0.13(-2.41%)
Apr 12, 2013 5.461 5.478 5.408 5.431 59,641 -0.04(-0.72%)
Apr 11, 2013 5.454 5.477 5.421 5.471 96,437 +0.03(+0.60%)
Apr 10, 2013 5.412 5.467 5.389 5.438 132,845 +0.05(+0.85%)
Apr 09, 2013 5.395 5.435 5.340 5.392 81,360 -0.00(-0.06%)
Apr 08, 2013 5.340 5.421 5.327 5.395 124,557 +0.06(+1.10%)
Apr 05, 2013 5.408 5.408 5.314 5.336 359,262 -0.09(-1.69%)
Apr 04, 2013 5.425 5.477 5.379 5.428 191,413 -0.09(-1.60%)
Apr 03, 2013 5.559 5.559 5.480 5.516 176,715 -0.01(-0.24%)
Apr 02, 2013 5.497 5.559 5.497 5.529 129,771 +0.02(+0.30%)
Apr 01, 2013 5.542 5.575 5.461 5.513 181,143 -0.02(-0.35%)
Mar 28, 2013 5.575 5.575 5.513 5.533 71,161 -0.01(-0.18%)
Mar 27, 2013 5.506 5.582 5.500 5.542 54,873 +0.00(+0.00%)
Mar 26, 2013 5.565 5.569 5.513 5.542 64,139 +0.02(+0.30%)
Mar 25, 2013 5.534 5.575 5.497 5.526 132,359 -0.02(-0.35%)
Mar 22, 2013 5.506 5.592 5.490 5.546 137,151 +0.04(+0.65%)
Mar 21, 2013 5.484 5.555 5.477 5.510 79,791 +0.03(+0.48%)
Mar 20, 2013 5.493 5.556 5.474 5.484 73,250 +0.02(+0.42%)
Mar 19, 2013 5.513 5.513 5.448 5.461 95,776 -0.01(-0.18%)
Mar 18, 2013 5.474 5.552 5.444 5.471 186,208 -0.00(-0.06%)
Mar 15, 2013 5.624 5.647 5.474 5.474 478,456 -0.13(-2.39%)
Mar 14, 2013 5.592 5.621 5.559 5.608 81,553 +0.01(+0.12%)
Mar 13, 2013 5.644 5.657 5.575 5.601 268,507 -0.06(-1.04%)
Mar 12, 2013 5.588 5.683 5.588 5.660 48,188 +0.07(+1.17%)
Mar 11, 2013 5.546 5.637 5.542 5.595 60,167 +0.05(+0.88%)
Mar 08, 2013 5.533 5.582 5.477 5.546 71,036 +0.03(+0.59%)
Mar 07, 2013 5.549 5.572 5.457 5.513 126,799 +0.00(+0.00%)
Mar 06, 2013 5.533 5.533 5.467 5.513 40,879 +0.01(+0.12%)
Mar 05, 2013 5.605 5.605 5.467 5.506 84,926 -0.05(-0.94%)
Mar 04, 2013 5.552 5.572 5.503 5.559 40,784 -0.02(-0.35%)
Mar 01, 2013 5.559 5.588 5.523 5.578 45,555 +0.01(+0.18%)
Feb 28, 2013 5.454 5.578 5.454 5.569 119,049 +0.13(+2.47%)
Feb 27, 2013 5.484 5.523 5.428 5.435 216,514 -0.07(-1.25%)
Feb 26, 2013 5.461 5.533 5.457 5.503 72,247 -0.06(-1.12%)
Feb 22, 2013 5.601 5.601 5.536 5.565 64,044 +0.03(+0.47%)
Feb 21, 2013 5.529 5.581 5.520 5.539 66,341 +0.00(+0.06%)
Feb 20, 2013 5.529 5.624 5.526 5.536 75,791 -0.02(-0.41%)
Feb 19, 2013 5.614 5.621 5.523 5.559 125,362 -0.06(-1.11%)
Feb 15, 2013 5.601 5.634 5.588 5.621 64,570 +0.06(+1.00%)
Feb 14, 2013 5.539 5.585 5.516 5.565 110,395 +0.06(+1.07%)
Feb 13, 2013 5.520 5.627 5.506 5.506 151,359 -0.04(-0.77%)
Feb 12, 2013 5.559 5.627 5.510 5.549 110,884 -0.02(-0.29%)
Feb 11, 2013 5.611 5.634 5.497 5.565 40,502 -0.02(-0.41%)
Feb 08, 2013 5.559 5.627 5.493 5.588 109,095 +0.04(+0.77%)
Feb 07, 2013 5.624 5.624 5.510 5.546 103,927 -0.03(-0.59%)
Feb 06, 2013 5.624 5.637 5.559 5.578 82,048 -0.13(-2.35%)
Feb 04, 2013 5.722 5.726 5.667 5.713 56,677 +0.01(+0.17%)
Feb 01, 2013 5.699 5.716 5.673 5.703 133,160 +0.05(+0.81%)
Jan 31, 2013 5.654 5.703 5.578 5.657 126,667 +0.01(+0.23%)
Jan 30, 2013 5.706 5.706 5.621 5.644 50,686 -0.06(-0.98%)
Jan 29, 2013 5.552 5.709 5.552 5.699 67,953 +0.16(+2.89%)
Jan 28, 2013 5.670 5.670 5.490 5.539 317,359 -0.10(-1.85%)
Jan 25, 2013 5.614 5.660 5.605 5.644 58,512 +0.03(+0.47%)
Jan 24, 2013 5.663 5.667 5.559 5.618 105,398 -0.05(-0.92%)
Jan 23, 2013 5.722 5.722 5.660 5.670 36,224 -0.04(-0.69%)
Jan 22, 2013 5.663 5.722 5.654 5.709 60,154 +0.05(+0.81%)
Jan 18, 2013 5.768 5.768 5.663 5.663 164,042 -0.05(-0.80%)
Jan 17, 2013 5.713 5.771 5.675 5.709 61,940 +0.00(+0.06%)
Jan 16, 2013 5.611 5.719 5.526 5.706 71,347 +0.06(+0.98%)
Jan 15, 2013 5.634 5.673 5.584 5.650 138,827 +0.01(+0.23%)
Jan 14, 2013 5.650 5.654 5.588 5.637 177,198 +0.01(+0.23%)
Jan 11, 2013 5.592 5.654 5.552 5.624 258,372 +0.04(+0.70%)
Jan 10, 2013 5.569 5.592 5.542 5.585 179,522 +0.05(+0.83%)
Jan 09, 2013 5.542 5.569 5.497 5.539 256,886 -0.05(-0.82%)
Jan 08, 2013 5.578 5.618 5.562 5.585 142,007 +0.03(+0.53%)
Jan 07, 2013 5.506 5.601 5.506 5.556 214,952 -0.00(-0.06%)
Jan 04, 2013 5.477 5.578 5.444 5.559 229,998 +0.11(+2.10%)
Jan 03, 2013 5.471 5.487 5.425 5.444 264,828 -0.01(-0.12%)
Jan 02, 2013 5.438 5.484 5.369 5.451 251,788 +0.08(+1.52%)
Dec 31, 2012 5.359 5.425 5.327 5.369 196,000 +0.03(+0.55%)
Dec 28, 2012 5.356 5.379 5.314 5.340 147,793 -0.01(-0.24%)
Dec 27, 2012 5.350 5.451 5.297 5.353 223,457 -0.05(-0.97%)
Dec 26, 2012 5.412 5.457 5.379 5.405 187,244 -0.01(-0.12%)
Dec 24, 2012 5.399 5.467 5.392 5.412 60,466 +0.00(+0.00%)
Dec 21, 2012 5.461 5.461 5.408 5.412 257,390 -0.05(-0.84%)
Dec 20, 2012 5.448 5.464 5.435 5.457 109,119 +0.01(+0.12%)
Dec 19, 2012 5.412 5.471 5.402 5.451 198,921 +0.03(+0.48%)
Dec 18, 2012 5.359 5.461 5.359 5.425 125,716 +0.06(+1.16%)
Dec 17, 2012 5.310 5.402 5.248 5.363 158,078 +0.09(+1.74%)
Dec 14, 2012 5.304 5.314 5.232 5.271 309,784 -0.03(-0.62%)
Dec 13, 2012 5.291 5.379 5.278 5.304 101,884 -0.11(-2.05%)
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.