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 (%)
Nov 30, 2015 5.381 5.386 5.311 5.327 161,480 -0.05(-1.00%)
Nov 27, 2015 5.327 5.398 5.327 5.381 57,741 +0.05(+0.85%)
Nov 25, 2015 5.348 5.336 5.336 5.336 134,563 -0.01(-0.23%)
Nov 24, 2015 5.282 5.369 5.278 5.348 328,652 +0.04(+0.70%)
Nov 23, 2015 5.265 5.323 5.249 5.311 216,269 +0.03(+0.63%)
Nov 20, 2015 5.228 5.319 5.224 5.278 231,716 +0.07(+1.43%)
Nov 19, 2015 5.191 5.245 5.176 5.203 168,919 +0.01(+0.16%)
Nov 18, 2015 5.129 5.224 5.112 5.195 263,714 +0.06(+1.21%)
Nov 17, 2015 5.182 5.232 5.104 5.133 220,702 -0.05(-1.04%)
Nov 16, 2015 5.162 5.207 5.116 5.187 210,713 +0.02(+0.48%)
Nov 13, 2015 5.158 5.224 5.124 5.162 183,261 -0.02(-0.40%)
Nov 12, 2015 5.253 5.278 5.141 5.182 352,064 -0.10(-1.80%)
Nov 11, 2015 5.232 5.298 5.216 5.278 329,727 +0.05(+0.87%)
Nov 10, 2015 5.203 5.257 5.170 5.232 265,623 +0.02(+0.32%)
Nov 09, 2015 5.203 5.224 5.153 5.216 327,312 -0.00(-0.08%)
Nov 06, 2015 5.199 5.274 5.145 5.220 411,789 +0.00(+0.00%)
Nov 05, 2015 5.195 5.232 5.083 5.220 349,376 +0.03(+0.64%)
Nov 04, 2015 5.195 5.224 5.133 5.187 238,870 -0.01(-0.24%)
Nov 03, 2015 5.236 5.236 5.133 5.199 424,823 -0.04(-0.79%)
Nov 02, 2015 5.100 5.240 5.100 5.240 307,668 +0.13(+2.59%)
Oct 30, 2015 5.112 5.116 5.038 5.108 316,783 -0.00(-0.08%)
Oct 29, 2015 5.149 5.170 5.067 5.112 207,826 -0.07(-1.36%)
Oct 28, 2015 5.067 5.187 5.017 5.182 346,293 +0.13(+2.62%)
Oct 27, 2015 5.145 5.145 5.042 5.050 246,535 -0.10(-2.01%)
Oct 26, 2015 5.199 5.216 5.116 5.153 234,842 -0.05(-1.03%)
Oct 23, 2015 5.249 5.257 5.141 5.207 206,053 -0.03(-0.63%)
Oct 22, 2015 5.170 5.240 5.141 5.240 252,773 +0.09(+1.77%)
Oct 21, 2015 5.228 5.228 5.141 5.149 207,106 -0.07(-1.43%)
Oct 20, 2015 5.187 5.249 5.141 5.224 247,286 +0.04(+0.80%)
Oct 19, 2015 5.211 5.249 5.174 5.182 242,505 -0.04(-0.79%)
Oct 16, 2015 5.158 5.331 5.145 5.224 393,419 +0.06(+1.20%)
Oct 15, 2015 5.079 5.162 5.029 5.162 376,131 +0.11(+2.13%)
Oct 14, 2015 5.141 5.191 5.046 5.054 254,425 -0.10(-2.01%)
Oct 13, 2015 5.133 5.182 5.120 5.158 255,587 +0.01(+0.24%)
Oct 12, 2015 5.108 5.158 5.062 5.145 300,532 +0.05(+0.97%)
Oct 09, 2015 5.137 5.137 5.067 5.096 211,984 -0.02(-0.49%)
Oct 08, 2015 5.120 5.149 5.075 5.120 221,287 -0.01(-0.16%)
Oct 07, 2015 5.100 5.153 5.091 5.129 316,469 +0.04(+0.73%)
Oct 06, 2015 5.096 5.124 5.046 5.091 233,441 -0.00(-0.08%)
Oct 05, 2015 5.000 5.122 5.000 5.096 450,494 +0.10(+1.99%)
Oct 02, 2015 4.959 4.996 4.913 4.996 344,346 +0.03(+0.67%)
Oct 01, 2015 4.971 5.027 4.893 4.963 403,471 +0.00(+0.00%)
Sep 30, 2015 4.864 4.980 4.797 4.963 493,733 +0.13(+2.74%)
Sep 29, 2015 4.992 5.009 4.793 4.831 556,774 -0.16(-3.23%)
Sep 28, 2015 5.000 5.029 4.909 4.992 462,232 -0.02(-0.33%)
Sep 25, 2015 5.118 5.122 4.992 5.009 498,223 -0.09(-1.75%)
Sep 24, 2015 5.061 5.114 5.053 5.098 281,314 +0.02(+0.32%)
Sep 23, 2015 5.061 5.090 5.045 5.082 215,204 +0.04(+0.80%)
Sep 22, 2015 5.069 5.098 5.033 5.041 949,050 -0.04(-0.88%)
Sep 21, 2015 5.122 5.146 5.069 5.086 293,325 -0.02(-0.48%)
Sep 18, 2015 4.976 5.110 4.976 5.110 730,397 +0.08(+1.61%)
Sep 17, 2015 5.029 5.073 4.936 5.029 458,761 +0.01(+0.16%)
Sep 16, 2015 4.968 5.033 4.968 5.021 323,230 +0.06(+1.31%)
Sep 15, 2015 4.923 4.964 4.887 4.956 261,812 +0.04(+0.91%)
Sep 14, 2015 4.907 4.940 4.867 4.911 276,099 +0.01(+0.25%)
Sep 11, 2015 4.879 4.919 4.867 4.899 226,409 -0.00(-0.08%)
Sep 10, 2015 4.830 4.915 4.822 4.903 433,430 +0.07(+1.51%)
Sep 09, 2015 4.940 4.960 4.818 4.830 846,543 -0.09(-1.81%)
Sep 08, 2015 4.952 4.974 4.915 4.919 552,112 +0.00(+0.08%)
Sep 04, 2015 4.948 4.915 4.915 4.915 365,673 -0.06(-1.22%)
Sep 03, 2015 4.996 5.025 4.952 4.976 759,886 -0.01(-0.24%)
Sep 02, 2015 5.025 5.053 4.972 4.988 523,988 +0.00(+0.00%)
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.