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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2015 5.207 5.244 5.049 5.078 1,099,967 -0.16(-3.10%)
Aug 28, 2015 5.272 5.292 5.203 5.240 640,976 -0.04(-0.69%)
Aug 27, 2015 5.183 5.345 5.183 5.276 849,070 +0.11(+2.20%)
Aug 26, 2015 5.163 5.191 5.069 5.163 755,968 +0.07(+1.35%)
Aug 25, 2015 5.138 5.199 5.069 5.094 856,120 +0.04(+0.72%)
Aug 24, 2015 5.021 5.159 4.867 5.057 1,052,900 -0.09(-1.81%)
Aug 21, 2015 5.110 5.207 5.102 5.151 609,974 -0.03(-0.63%)
Aug 20, 2015 5.199 5.272 5.151 5.183 568,377 -0.05(-0.93%)
Aug 19, 2015 5.199 5.297 5.187 5.232 918,546 +0.02(+0.39%)
Aug 18, 2015 5.284 5.321 5.203 5.211 777,365 -0.09(-1.76%)
Aug 17, 2015 5.203 5.341 5.195 5.305 1,289,235 +0.07(+1.32%)
Aug 14, 2015 5.146 5.244 5.142 5.236 730,250 +0.07(+1.41%)
Aug 13, 2015 5.183 5.191 5.138 5.163 414,128 -0.03(-0.62%)
Aug 12, 2015 5.110 5.195 5.094 5.195 434,542 +0.08(+1.59%)
Aug 11, 2015 5.065 5.191 5.049 5.114 740,376 +0.01(+0.24%)
Aug 10, 2015 5.098 5.183 5.073 5.102 629,915 +0.01(+0.16%)
Aug 07, 2015 5.065 5.134 5.037 5.094 645,183 +0.00(+0.08%)
Aug 06, 2015 5.118 5.171 5.072 5.090 946,996 -0.03(-0.63%)
Aug 05, 2015 5.159 5.171 5.061 5.122 846,585 -0.02(-0.39%)
Aug 04, 2015 5.167 5.187 5.122 5.142 750,072 -0.01(-0.16%)
Aug 03, 2015 5.065 5.159 5.057 5.151 1,309,390 +0.10(+2.01%)
Jul 31, 2015 5.053 5.090 5.041 5.049 1,044,085 +0.04(+0.89%)
Jul 30, 2015 4.919 5.021 4.871 5.005 1,292,189 +0.13(+2.66%)
Jul 29, 2015 4.867 4.899 4.842 4.875 316,937 +0.00(+0.08%)
Jul 28, 2015 4.854 4.927 4.842 4.871 706,226 +0.04(+0.76%)
Jul 27, 2015 4.826 4.883 4.814 4.834 491,358 +0.00(+0.00%)
Jul 24, 2015 4.826 4.863 4.810 4.834 489,598 +0.01(+0.25%)
Jul 23, 2015 4.867 4.903 4.822 4.822 525,859 -0.04(-0.75%)
Jul 22, 2015 4.842 4.895 4.834 4.859 555,819 +0.01(+0.25%)
Jul 21, 2015 4.850 4.919 4.826 4.846 301,746 -0.02(-0.42%)
Jul 20, 2015 4.891 4.898 4.842 4.867 304,887 -0.02(-0.41%)
Jul 17, 2015 4.867 4.903 4.850 4.887 195,084 +0.02(+0.33%)
Jul 16, 2015 4.859 4.899 4.850 4.871 350,940 +0.03(+0.59%)
Jul 15, 2015 4.875 4.879 4.822 4.842 280,380 -0.02(-0.33%)
Jul 14, 2015 4.822 4.863 4.818 4.859 372,338 +0.03(+0.59%)
Jul 13, 2015 4.826 4.867 4.814 4.830 291,547 +0.01(+0.25%)
Jul 10, 2015 4.802 4.838 4.802 4.818 312,085 +0.05(+1.02%)
Jul 09, 2015 4.818 4.846 4.745 4.769 399,047 -0.03(-0.68%)
Jul 08, 2015 4.761 4.826 4.749 4.802 1,028,820 +0.04(+0.77%)
Jul 07, 2015 4.692 4.773 4.688 4.765 635,206 +0.07(+1.56%)
Jul 06, 2015 4.680 4.708 4.640 4.692 620,409 +0.06(+1.40%)
Jul 02, 2015 4.644 4.627 4.627 4.627 136,603 -0.00(-0.09%)
Jul 01, 2015 4.635 4.652 4.611 4.631 225,701 +0.01(+0.26%)
Jun 30, 2015 4.640 4.660 4.607 4.619 323,346 -0.00(-0.09%)
Jun 29, 2015 4.619 4.668 4.591 4.623 520,380 -0.03(-0.70%)
Jun 26, 2015 4.627 4.688 4.575 4.656 1,214,532 +0.03(+0.61%)
Jun 25, 2015 4.663 4.671 4.604 4.627 309,229 -0.01(-0.26%)
Jun 24, 2015 4.659 4.671 4.627 4.639 342,218 -0.02(-0.43%)
Jun 23, 2015 4.663 4.695 4.608 4.659 409,882 -0.00(-0.09%)
Jun 22, 2015 4.687 4.711 4.655 4.663 333,154 +0.00(+0.00%)
Jun 19, 2015 4.623 4.671 4.596 4.663 530,149 +0.05(+1.03%)
Jun 18, 2015 4.564 4.623 4.564 4.615 283,698 +0.05(+1.13%)
Jun 17, 2015 4.540 4.568 4.477 4.564 348,548 +0.04(+0.97%)
Jun 16, 2015 4.520 4.528 4.500 4.520 213,230 -0.01(-0.26%)
Jun 15, 2015 4.560 4.560 4.504 4.532 245,352 -0.04(-0.95%)
Jun 12, 2015 4.584 4.604 4.549 4.576 186,737 -0.02(-0.52%)
Jun 11, 2015 4.548 4.604 4.540 4.600 175,712 +0.05(+1.13%)
Jun 10, 2015 4.568 4.568 4.524 4.548 205,204 +0.01(+0.26%)
Jun 09, 2015 4.560 4.574 4.532 4.536 106,282 -0.02(-0.52%)
Jun 08, 2015 4.564 4.568 4.520 4.560 120,511 +0.00(+0.09%)
Jun 05, 2015 4.564 4.605 4.520 4.556 226,894 -0.01(-0.17%)
Jun 04, 2015 4.627 4.646 4.560 4.564 455,823 -0.07(-1.46%)
Jun 03, 2015 4.683 4.683 4.627 4.631 258,440 -0.04(-0.77%)
Jun 02, 2015 4.675 4.707 4.643 4.667 262,489 -0.01(-0.17%)
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.