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 (%)
Mar 28, 2013 5.863 5.863 5.798 5.818 67,668 -0.01(-0.18%)
Mar 27, 2013 5.791 5.870 5.784 5.829 52,180 +0.00(+0.00%)
Mar 26, 2013 5.853 5.856 5.798 5.829 60,991 +0.02(+0.30%)
Mar 25, 2013 5.820 5.863 5.780 5.811 125,862 -0.02(-0.35%)
Mar 22, 2013 5.791 5.880 5.774 5.832 130,419 +0.04(+0.65%)
Mar 21, 2013 5.767 5.841 5.760 5.794 75,875 +0.03(+0.48%)
Mar 20, 2013 5.777 5.842 5.756 5.767 69,654 +0.02(+0.42%)
Mar 19, 2013 5.798 5.798 5.729 5.743 91,076 -0.01(-0.18%)
Mar 18, 2013 5.756 5.839 5.725 5.753 177,068 -0.00(-0.06%)
Mar 15, 2013 5.915 5.939 5.756 5.756 454,973 -0.14(-2.39%)
Mar 14, 2013 5.880 5.911 5.846 5.897 77,550 +0.01(+0.12%)
Mar 13, 2013 5.935 5.949 5.863 5.890 255,328 -0.06(-1.04%)
Mar 12, 2013 5.877 5.976 5.877 5.952 45,823 +0.07(+1.17%)
Mar 11, 2013 5.832 5.928 5.829 5.884 57,214 +0.05(+0.88%)
Mar 08, 2013 5.818 5.870 5.760 5.832 67,549 +0.03(+0.59%)
Mar 07, 2013 5.835 5.859 5.739 5.798 120,575 +0.00(+0.00%)
Mar 06, 2013 5.818 5.818 5.749 5.798 38,872 +0.01(+0.12%)
Mar 05, 2013 5.894 5.894 5.749 5.791 80,758 -0.06(-0.94%)
Mar 04, 2013 5.839 5.859 5.787 5.846 38,782 -0.02(-0.35%)
Mar 01, 2013 5.846 5.877 5.808 5.866 43,319 +0.01(+0.18%)
Feb 28, 2013 5.736 5.866 5.736 5.856 113,206 +0.14(+2.47%)
Feb 27, 2013 5.767 5.808 5.708 5.715 205,888 -0.07(-1.25%)
Feb 26, 2013 5.743 5.818 5.739 5.787 68,701 -0.07(-1.12%)
Feb 22, 2013 5.890 5.890 5.822 5.853 60,901 +0.03(+0.47%)
Feb 21, 2013 5.815 5.869 5.804 5.825 63,085 +0.00(+0.06%)
Feb 20, 2013 5.815 5.915 5.811 5.822 72,071 -0.02(-0.41%)
Feb 19, 2013 5.904 5.911 5.808 5.846 119,209 -0.07(-1.11%)
Feb 15, 2013 5.890 5.925 5.877 5.911 61,401 +0.06(+1.00%)
Feb 14, 2013 5.825 5.873 5.801 5.853 104,976 +0.06(+1.07%)
Feb 13, 2013 5.804 5.918 5.791 5.791 143,930 -0.04(-0.77%)
Feb 12, 2013 5.846 5.918 5.794 5.835 105,442 -0.02(-0.29%)
Feb 11, 2013 5.901 5.925 5.780 5.853 38,514 -0.02(-0.41%)
Feb 08, 2013 5.846 5.918 5.777 5.877 103,740 +0.04(+0.77%)
Feb 07, 2013 5.915 5.915 5.794 5.832 98,826 -0.03(-0.59%)
Feb 06, 2013 5.915 5.928 5.846 5.866 78,021 -0.14(-2.35%)
Feb 04, 2013 6.018 6.021 5.959 6.007 53,895 +0.01(+0.17%)
Feb 01, 2013 5.994 6.011 5.966 5.997 126,624 +0.05(+0.81%)
Jan 31, 2013 5.945 5.997 5.866 5.949 120,450 +0.01(+0.23%)
Jan 30, 2013 6.000 6.000 5.911 5.935 48,198 -0.06(-0.98%)
Jan 29, 2013 5.839 6.004 5.839 5.994 64,618 +0.17(+2.89%)
Jan 28, 2013 5.963 5.963 5.774 5.825 301,782 -0.11(-1.85%)
Jan 25, 2013 5.904 5.952 5.894 5.935 55,640 +0.03(+0.47%)
Jan 24, 2013 5.956 5.959 5.846 5.908 100,224 -0.06(-0.92%)
Jan 23, 2013 6.018 6.018 5.952 5.963 34,446 -0.04(-0.69%)
Jan 22, 2013 5.956 6.018 5.945 6.004 57,202 +0.05(+0.81%)
Jan 18, 2013 6.066 6.066 5.956 5.956 155,990 -0.05(-0.80%)
Jan 17, 2013 6.007 6.069 5.968 6.004 58,900 +0.00(+0.06%)
Jan 16, 2013 5.901 6.014 5.811 6.000 67,846 +0.06(+0.98%)
Jan 15, 2013 5.925 5.966 5.873 5.942 132,013 +0.01(+0.23%)
Jan 14, 2013 5.942 5.945 5.877 5.928 168,501 +0.01(+0.23%)
Jan 11, 2013 5.880 5.945 5.839 5.915 245,691 +0.04(+0.70%)
Jan 10, 2013 5.856 5.880 5.829 5.873 170,711 +0.05(+0.83%)
Jan 09, 2013 5.829 5.856 5.780 5.825 244,277 -0.05(-0.82%)
Jan 08, 2013 5.866 5.908 5.849 5.873 135,037 +0.03(+0.53%)
Jan 07, 2013 5.791 5.890 5.791 5.842 204,402 -0.00(-0.06%)
Jan 04, 2013 5.760 5.866 5.725 5.846 218,709 +0.12(+2.10%)
Jan 03, 2013 5.753 5.770 5.705 5.725 251,830 -0.01(-0.12%)
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.