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 )

6.770 -0.160 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 30, 2014 4.546 4.589 4.542 4.567 639,247 +0.04(+0.97%)
May 29, 2014 4.567 4.589 4.502 4.524 537,122 -0.02(-0.48%)
May 28, 2014 4.586 4.600 4.538 4.546 355,514 -0.04(-0.95%)
May 27, 2014 4.564 4.615 4.564 4.589 432,009 +0.04(+0.88%)
May 23, 2014 4.560 4.549 4.549 4.549 284,481 -0.00(-0.08%)
May 22, 2014 4.557 4.564 4.546 4.553 149,107 +0.00(+0.00%)
May 21, 2014 4.546 4.567 4.491 4.553 572,969 +0.01(+0.32%)
May 20, 2014 4.571 4.591 4.524 4.538 499,991 -0.05(-1.03%)
May 19, 2014 4.524 4.586 4.524 4.586 581,067 +0.03(+0.72%)
May 16, 2014 4.567 4.597 4.535 4.553 575,446 -0.02(-0.48%)
May 15, 2014 4.578 4.604 4.560 4.575 490,472 -0.01(-0.32%)
May 14, 2014 4.626 4.643 4.571 4.589 545,774 -0.04(-0.79%)
May 13, 2014 4.655 4.673 4.613 4.626 536,362 -0.03(-0.63%)
May 12, 2014 4.553 4.655 4.553 4.655 831,636 +0.12(+2.57%)
May 09, 2014 4.476 4.553 4.476 4.538 676,085 +0.05(+1.14%)
May 08, 2014 4.447 4.487 4.411 4.487 865,258 +0.01(+0.16%)
May 07, 2014 4.524 4.535 4.436 4.480 728,153 -0.07(-1.52%)
May 06, 2014 4.564 4.567 4.531 4.549 498,158 -0.01(-0.32%)
May 05, 2014 4.582 4.594 4.524 4.564 456,844 -0.04(-0.95%)
May 02, 2014 4.578 4.629 4.564 4.608 683,629 +0.02(+0.40%)
May 01, 2014 4.637 4.655 4.549 4.589 716,217 -0.06(-1.33%)
Apr 30, 2014 4.575 4.670 4.555 4.651 394,146 +0.07(+1.43%)
Apr 29, 2014 4.666 4.677 4.578 4.586 627,045 -0.06(-1.33%)
Apr 28, 2014 4.673 4.673 4.618 4.648 546,795 -0.01(-0.31%)
Apr 25, 2014 4.662 4.688 4.651 4.662 301,803 -0.02(-0.39%)
Apr 24, 2014 4.713 4.728 4.648 4.680 359,561 -0.02(-0.39%)
Apr 23, 2014 4.710 4.721 4.680 4.699 414,753 -0.01(-0.31%)
Apr 22, 2014 4.731 4.757 4.684 4.713 421,431 -0.03(-0.54%)
Apr 21, 2014 4.739 4.789 4.721 4.739 363,714 -0.01(-0.15%)
Apr 17, 2014 4.651 4.746 4.746 4.746 683,085 +0.04(+0.93%)
Apr 16, 2014 4.702 4.742 4.651 4.702 576,104 +0.02(+0.47%)
Apr 15, 2014 4.691 4.706 4.677 4.680 455,917 -0.01(-0.23%)
Apr 14, 2014 4.710 4.728 4.673 4.691 313,138 +0.01(+0.16%)
Apr 11, 2014 4.662 4.742 4.648 4.684 596,183 -0.05(-1.08%)
Apr 10, 2014 4.739 4.793 4.717 4.735 323,187 +0.00(+0.08%)
Apr 09, 2014 4.728 4.746 4.713 4.731 566,571 +0.00(+0.08%)
Apr 08, 2014 4.721 4.761 4.713 4.728 629,810 -0.00(-0.08%)
Apr 07, 2014 4.739 4.768 4.706 4.731 466,533 -0.02(-0.46%)
Apr 04, 2014 4.797 4.805 4.739 4.753 376,640 -0.02(-0.46%)
Apr 03, 2014 4.834 4.834 4.735 4.775 780,361 -0.04(-0.83%)
Apr 02, 2014 4.845 4.850 4.808 4.815 350,686 -0.03(-0.60%)
Apr 01, 2014 4.892 4.910 4.823 4.845 427,902 -0.04(-0.89%)
Mar 31, 2014 4.823 4.903 4.786 4.888 676,696 +0.07(+1.36%)
Mar 28, 2014 4.757 4.830 4.746 4.823 507,716 +0.06(+1.22%)
Mar 27, 2014 4.731 4.775 4.702 4.764 384,862 +0.05(+1.08%)
Mar 26, 2014 4.763 4.792 4.706 4.713 1,090,650 -0.04(-0.75%)
Mar 25, 2014 4.778 4.827 4.724 4.749 544,138 -0.01(-0.23%)
Mar 24, 2014 4.767 4.788 4.717 4.760 513,280 -0.00(-0.08%)
Mar 21, 2014 4.792 4.831 4.742 4.763 971,254 -0.02(-0.45%)
Mar 20, 2014 4.799 4.835 4.763 4.785 595,045 -0.04(-0.82%)
Mar 19, 2014 4.810 4.881 4.790 4.824 680,239 +0.00(+0.07%)
Mar 18, 2014 4.796 4.863 4.728 4.821 769,580 +0.02(+0.45%)
Mar 17, 2014 4.738 4.810 4.695 4.799 571,679 +0.03(+0.68%)
Mar 14, 2014 4.781 4.803 4.756 4.767 423,142 -0.03(-0.60%)
Mar 13, 2014 4.831 4.831 4.767 4.796 298,849 -0.03(-0.52%)
Mar 12, 2014 4.785 4.821 4.770 4.821 318,273 +0.03(+0.52%)
Mar 11, 2014 4.831 4.846 4.770 4.796 191,441 -0.03(-0.59%)
Mar 10, 2014 4.878 4.878 4.813 4.824 370,601 -0.05(-1.03%)
Mar 07, 2014 4.906 4.930 4.842 4.874 348,001 -0.00(-0.07%)
Mar 06, 2014 4.960 4.964 4.856 4.878 518,640 -0.09(-1.80%)
Mar 05, 2014 4.899 4.971 4.863 4.967 550,024 +0.06(+1.17%)
Mar 04, 2014 4.881 4.953 4.881 4.910 1,293,643 +0.04(+0.81%)
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.