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 )

6.810 +0.150 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 31, 2016 5.198 5.206 5.098 5.189 219,126 +0.02(+0.42%)
May 27, 2016 5.141 5.167 5.167 5.167 162,998 +0.06(+1.19%)
May 26, 2016 5.133 5.167 5.102 5.107 161,712 -0.03(-0.59%)
May 25, 2016 5.124 5.185 5.085 5.137 181,980 +0.01(+0.17%)
May 24, 2016 5.176 5.228 5.115 5.128 324,906 -0.04(-0.84%)
May 23, 2016 5.107 5.180 5.029 5.172 551,804 +0.06(+1.27%)
May 20, 2016 4.933 5.111 4.929 5.107 263,117 +0.19(+3.79%)
May 19, 2016 5.128 5.128 4.912 4.920 380,180 -0.23(-4.54%)
May 18, 2016 4.829 5.232 4.808 5.154 1,405,601 +0.32(+6.73%)
May 17, 2016 4.873 4.955 4.825 4.829 413,480 -0.06(-1.33%)
May 16, 2016 4.873 4.933 4.873 4.894 463,169 +0.02(+0.44%)
May 13, 2016 4.881 4.938 4.855 4.873 437,250 +0.00(+0.00%)
May 12, 2016 5.011 5.060 4.860 4.873 484,804 -0.13(-2.68%)
May 11, 2016 5.050 5.059 4.985 5.007 149,692 -0.04(-0.86%)
May 10, 2016 5.042 5.076 4.994 5.050 281,569 +0.03(+0.52%)
May 09, 2016 5.016 5.094 5.016 5.024 355,749 +0.01(+0.17%)
May 06, 2016 4.864 5.085 4.864 5.016 364,481 +0.15(+3.02%)
May 05, 2016 4.972 5.146 4.864 4.868 356,414 -0.27(-5.23%)
May 04, 2016 5.085 5.172 5.059 5.137 195,955 +0.02(+0.34%)
May 03, 2016 5.193 5.215 5.059 5.120 163,056 -0.10(-1.83%)
May 02, 2016 5.198 5.228 5.133 5.215 227,077 +0.02(+0.33%)
Apr 29, 2016 5.124 5.202 5.068 5.198 298,229 +0.08(+1.52%)
Apr 28, 2016 5.154 5.189 5.111 5.120 190,363 -0.09(-1.66%)
Apr 27, 2016 5.072 5.232 5.072 5.206 210,547 +0.12(+2.30%)
Apr 26, 2016 5.068 5.098 5.003 5.089 288,377 +0.03(+0.60%)
Apr 25, 2016 5.016 5.068 4.959 5.059 154,795 +0.04(+0.86%)
Apr 22, 2016 5.003 5.055 4.959 5.016 145,527 +0.01(+0.17%)
Apr 21, 2016 5.037 5.085 4.977 5.007 151,212 +0.00(+0.00%)
Apr 20, 2016 4.985 5.042 4.959 5.007 179,570 +0.02(+0.35%)
Apr 19, 2016 5.011 5.016 4.959 4.990 190,089 +0.01(+0.26%)
Apr 18, 2016 4.985 5.020 4.946 4.977 359,069 -0.03(-0.61%)
Apr 15, 2016 5.037 5.089 4.981 5.007 246,182 -0.02(-0.43%)
Apr 14, 2016 5.024 5.050 4.972 5.029 283,487 -0.00(-0.09%)
Apr 13, 2016 5.037 5.072 4.994 5.033 161,215 +0.01(+0.17%)
Apr 12, 2016 5.007 5.063 4.968 5.024 175,218 +0.03(+0.52%)
Apr 11, 2016 5.020 5.089 4.998 4.998 263,643 +0.00(+0.00%)
Apr 08, 2016 4.981 5.003 4.946 4.998 195,750 +0.05(+0.96%)
Apr 07, 2016 4.925 4.968 4.890 4.951 209,406 +0.02(+0.35%)
Apr 06, 2016 4.847 4.998 4.808 4.933 328,252 +0.08(+1.61%)
Apr 05, 2016 4.734 4.868 4.734 4.855 345,387 +0.10(+2.19%)
Apr 04, 2016 4.782 4.837 4.745 4.751 292,551 -0.04(-0.81%)
Apr 01, 2016 4.717 4.803 4.708 4.790 183,091 +0.05(+1.00%)
Mar 31, 2016 4.704 4.786 4.695 4.743 362,733 +0.06(+1.39%)
Mar 30, 2016 4.782 4.790 4.656 4.678 252,183 -0.09(-1.82%)
Mar 29, 2016 4.639 4.786 4.552 4.764 314,145 +0.14(+3.09%)
Mar 28, 2016 4.541 4.672 4.524 4.622 311,470 +0.09(+1.96%)
Mar 24, 2016 4.558 4.533 4.533 4.533 368,233 -0.06(-1.38%)
Mar 23, 2016 4.698 4.721 4.596 4.596 212,449 -0.13(-2.69%)
Mar 22, 2016 4.545 4.727 4.512 4.723 298,129 +0.16(+3.62%)
Mar 21, 2016 4.482 4.596 4.469 4.558 230,953 +0.09(+2.08%)
Mar 18, 2016 4.516 4.612 4.461 4.465 518,234 -0.02(-0.47%)
Mar 17, 2016 4.414 4.512 4.374 4.486 477,484 +0.06(+1.34%)
Mar 16, 2016 4.359 4.461 4.338 4.427 160,203 +0.05(+1.16%)
Mar 15, 2016 4.410 4.435 4.353 4.376 205,165 -0.03(-0.77%)
Mar 14, 2016 4.410 4.423 4.352 4.410 185,452 +0.00(+0.00%)
Mar 11, 2016 4.364 4.427 4.338 4.410 167,421 +0.05(+1.16%)
Mar 10, 2016 4.381 4.381 4.296 4.359 233,654 -0.01(-0.19%)
Mar 09, 2016 4.300 4.372 4.268 4.368 155,424 +0.08(+1.87%)
Mar 08, 2016 4.292 4.313 4.254 4.287 154,702 -0.03(-0.59%)
Mar 07, 2016 4.249 4.326 4.233 4.313 145,481 +0.05(+1.29%)
Mar 04, 2016 4.254 4.275 4.228 4.258 426,147 -0.00(-0.10%)
Mar 03, 2016 4.287 4.347 4.249 4.262 377,314 -0.03(-0.59%)
Mar 02, 2016 4.330 4.355 4.144 4.287 522,706 -0.09(-2.03%)
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.