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 )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2013 4.539 4.612 4.612 4.612 523,718 +0.06(+1.24%)
Dec 30, 2013 4.612 4.620 4.556 4.556 676,241 -0.08(-1.75%)
Dec 27, 2013 4.517 4.679 4.517 4.637 650,919 +0.11(+2.33%)
Dec 26, 2013 4.556 4.587 4.488 4.531 1,124,320 +0.00(+0.00%)
Dec 24, 2013 4.459 4.549 4.449 4.531 538,266 +0.07(+1.47%)
Dec 23, 2013 4.483 4.497 4.449 4.466 589,652 -0.01(-0.31%)
Dec 20, 2013 4.421 4.480 4.421 4.480 1,150,247 +0.06(+1.33%)
Dec 19, 2013 4.438 4.514 4.407 4.421 544,077 -0.03(-0.70%)
Dec 18, 2013 4.483 4.483 4.421 4.452 590,975 +0.00(+0.08%)
Dec 17, 2013 4.462 4.480 4.424 4.449 508,045 -0.02(-0.54%)
Dec 16, 2013 4.435 4.497 4.435 4.473 474,300 +0.04(+1.01%)
Dec 13, 2013 4.459 4.483 4.386 4.428 768,772 -0.03(-0.62%)
Dec 12, 2013 4.473 4.497 4.418 4.456 539,395 -0.03(-0.62%)
Dec 11, 2013 4.428 4.487 4.390 4.483 1,495,942 +0.06(+1.41%)
Dec 10, 2013 4.507 4.523 4.411 4.421 993,027 -0.11(-2.36%)
Dec 09, 2013 4.507 4.535 4.483 4.528 526,468 +0.02(+0.46%)
Dec 06, 2013 4.487 4.511 4.473 4.507 466,871 +0.02(+0.38%)
Dec 05, 2013 4.521 4.521 4.466 4.490 309,802 -0.05(-1.07%)
Dec 04, 2013 4.487 4.556 4.482 4.538 459,838 +0.03(+0.69%)
Dec 03, 2013 4.497 4.518 4.483 4.507 333,838 -0.01(-0.23%)
Dec 02, 2013 4.518 4.542 4.476 4.518 893,629 -0.01(-0.30%)
Nov 29, 2013 4.556 4.580 4.497 4.531 425,442 -0.02(-0.46%)
Nov 27, 2013 4.576 4.580 4.538 4.552 386,058 -0.01(-0.23%)
Nov 26, 2013 4.528 4.594 4.528 4.563 799,850 +0.03(+0.76%)
Nov 25, 2013 4.590 4.594 4.528 4.528 435,550 -0.06(-1.35%)
Nov 22, 2013 4.559 4.601 4.494 4.590 594,166 +0.04(+0.99%)
Nov 21, 2013 4.549 4.656 4.525 4.545 704,798 +0.00(+0.00%)
Nov 20, 2013 4.538 4.559 4.507 4.545 512,452 +0.03(+0.77%)
Nov 19, 2013 4.545 4.601 4.490 4.511 946,685 -0.05(-1.06%)
Nov 18, 2013 4.680 4.694 4.528 4.559 1,114,922 -0.12(-2.58%)
Nov 15, 2013 4.725 4.749 4.652 4.680 772,284 -0.04(-0.88%)
Nov 14, 2013 4.663 4.818 4.639 4.721 1,817,629 +0.21(+4.75%)
Nov 12, 2013 4.511 4.549 4.445 4.507 1,226,376 +0.01(+0.15%)
Nov 11, 2013 4.490 4.549 4.456 4.500 1,198,335 +0.01(+0.15%)
Nov 08, 2013 4.428 4.500 4.324 4.494 1,202,171 +0.05(+1.17%)
Nov 07, 2013 4.511 4.525 4.380 4.442 724,101 -0.05(-1.08%)
Nov 06, 2013 4.400 4.518 4.383 4.490 1,168,328 +0.12(+2.77%)
Nov 05, 2013 4.369 4.386 4.283 4.369 570,633 -0.01(-0.16%)
Nov 04, 2013 4.338 4.400 4.324 4.376 450,293 +0.06(+1.44%)
Nov 01, 2013 4.283 4.324 4.276 4.314 298,718 +0.02(+0.48%)
Oct 31, 2013 4.297 4.317 4.262 4.293 667,637 -0.01(-0.24%)
Oct 30, 2013 4.348 4.362 4.292 4.304 546,057 -0.04(-0.88%)
Oct 29, 2013 4.376 4.393 4.328 4.342 374,092 -0.03(-0.79%)
Oct 28, 2013 4.414 4.428 4.345 4.376 488,713 -0.05(-1.09%)
Oct 25, 2013 4.431 4.449 4.386 4.424 285,015 +0.01(+0.16%)
Oct 24, 2013 4.400 4.419 4.338 4.418 777,710 +0.02(+0.39%)
Oct 23, 2013 4.324 4.414 4.311 4.400 627,201 +0.05(+1.19%)
Oct 22, 2013 4.342 4.386 4.331 4.348 729,610 +0.01(+0.16%)
Oct 21, 2013 4.328 4.342 4.272 4.342 589,394 +0.02(+0.56%)
Oct 18, 2013 4.335 4.359 4.314 4.317 939,895 -0.02(-0.40%)
Oct 17, 2013 4.269 4.342 4.259 4.335 934,637 +0.06(+1.46%)
Oct 16, 2013 4.293 4.342 4.259 4.272 2,501,830 +0.01(+0.16%)
Oct 15, 2013 4.307 4.414 4.259 4.266 598,039 -0.03(-0.72%)
Oct 14, 2013 4.300 4.324 4.266 4.297 388,032 -0.02(-0.48%)
Oct 11, 2013 4.297 4.390 4.297 4.317 488,441 -0.00(-0.08%)
Oct 10, 2013 4.276 4.373 4.266 4.321 901,811 +0.07(+1.71%)
Oct 09, 2013 4.266 4.314 4.248 4.248 454,390 -0.02(-0.40%)
Oct 08, 2013 4.328 4.352 4.214 4.266 977,334 -0.06(-1.36%)
Oct 07, 2013 4.362 4.414 4.317 4.324 497,341 -0.06(-1.34%)
Oct 04, 2013 4.321 4.435 4.321 4.383 890,979 +0.05(+1.20%)
Oct 03, 2013 4.317 4.376 4.286 4.331 954,459 +0.01(+0.16%)
Oct 02, 2013 4.304 4.400 4.293 4.324 1,067,227 -0.00(-0.08%)
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.