Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.450 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.643 4.643 4.604 4.623 270,721 -0.02(-0.51%)
May 28, 2015 4.647 4.659 4.604 4.647 120,199 -0.02(-0.34%)
May 27, 2015 4.619 4.671 4.608 4.663 137,752 +0.04(+0.95%)
May 26, 2015 4.623 4.647 4.588 4.619 285,046 -0.03(-0.60%)
May 22, 2015 4.659 4.647 4.647 4.647 146,148 -0.02(-0.34%)
May 21, 2015 4.727 4.727 4.651 4.663 228,416 -0.06(-1.34%)
May 20, 2015 4.719 4.762 4.707 4.727 489,465 +0.01(+0.17%)
May 19, 2015 4.727 4.727 4.687 4.719 292,276 +0.00(+0.00%)
May 18, 2015 4.711 4.727 4.691 4.719 412,488 +0.00(+0.08%)
May 15, 2015 4.675 4.727 4.663 4.715 516,384 +0.04(+0.76%)
May 14, 2015 4.659 4.683 4.655 4.679 671,419 +0.05(+1.03%)
May 13, 2015 4.608 4.664 4.608 4.631 243,996 +0.02(+0.34%)
May 12, 2015 4.564 4.635 4.516 4.615 336,165 +0.02(+0.52%)
May 11, 2015 4.604 4.619 4.588 4.592 312,021 +0.00(+0.00%)
May 08, 2015 4.572 4.592 4.548 4.592 299,832 +0.05(+1.14%)
May 07, 2015 4.488 4.584 4.473 4.540 484,498 +0.07(+1.51%)
May 06, 2015 4.492 4.524 4.445 4.473 302,201 +0.00(+0.09%)
May 05, 2015 4.508 4.524 4.453 4.469 364,725 -0.04(-0.79%)
May 04, 2015 4.508 4.524 4.484 4.504 158,628 +0.02(+0.44%)
May 01, 2015 4.512 4.512 4.465 4.484 161,299 -0.02(-0.44%)
Apr 30, 2015 4.580 4.580 4.500 4.504 200,477 -0.08(-1.65%)
Apr 29, 2015 4.564 4.600 4.544 4.580 231,803 +0.01(+0.26%)
Apr 28, 2015 4.552 4.592 4.504 4.568 265,770 +0.00(+0.09%)
Apr 27, 2015 4.572 4.600 4.544 4.564 126,846 -0.01(-0.26%)
Apr 24, 2015 4.576 4.604 4.552 4.576 153,841 +0.01(+0.17%)
Apr 23, 2015 4.568 4.605 4.544 4.568 458,219 +0.00(+0.00%)
Apr 22, 2015 4.568 4.575 4.528 4.568 156,451 +0.01(+0.26%)
Apr 21, 2015 4.540 4.580 4.524 4.556 729,004 +0.03(+0.61%)
Apr 20, 2015 4.524 4.544 4.504 4.528 245,339 +0.02(+0.53%)
Apr 17, 2015 4.484 4.520 4.473 4.504 246,962 +0.00(+0.00%)
Apr 16, 2015 4.508 4.544 4.500 4.504 323,735 +0.00(+0.00%)
Apr 15, 2015 4.524 4.524 4.484 4.504 346,749 +0.00(+0.09%)
Apr 14, 2015 4.477 4.516 4.461 4.500 198,388 +0.03(+0.62%)
Apr 13, 2015 4.449 4.496 4.449 4.473 186,542 +0.01(+0.27%)
Apr 10, 2015 4.453 4.476 4.441 4.461 204,967 +0.04(+0.81%)
Apr 09, 2015 4.465 4.469 4.369 4.425 285,162 -0.04(-0.98%)
Apr 08, 2015 4.369 4.469 4.334 4.469 443,998 +0.10(+2.18%)
Apr 07, 2015 4.409 4.417 4.350 4.373 457,617 -0.03(-0.63%)
Apr 06, 2015 4.385 4.433 4.355 4.401 325,111 +0.02(+0.54%)
Apr 02, 2015 4.377 4.377 4.377 4.377 693,447 -0.01(-0.18%)
Apr 01, 2015 4.393 4.433 4.373 4.385 849,816 +0.00(+0.00%)
Mar 31, 2015 4.401 4.421 4.354 4.385 1,103,166 -0.02(-0.36%)
Mar 30, 2015 4.413 4.421 4.381 4.401 405,059 +0.02(+0.36%)
Mar 27, 2015 4.342 4.429 4.327 4.385 577,960 +0.04(+1.01%)
Mar 26, 2015 4.353 4.408 4.311 4.342 1,051,526 -0.02(-0.44%)
Mar 25, 2015 4.423 4.462 4.361 4.361 875,298 -0.06(-1.32%)
Mar 24, 2015 4.466 4.489 4.415 4.419 596,941 -0.06(-1.30%)
Mar 23, 2015 4.477 4.516 4.474 4.477 349,270 -0.00(-0.09%)
Mar 20, 2015 4.423 4.493 4.411 4.481 975,882 +0.09(+1.94%)
Mar 19, 2015 4.404 4.431 4.388 4.396 344,992 -0.02(-0.44%)
Mar 18, 2015 4.439 4.442 4.384 4.415 727,356 -0.03(-0.70%)
Mar 17, 2015 4.454 4.477 4.439 4.446 303,321 -0.02(-0.35%)
Mar 16, 2015 4.470 4.477 4.435 4.462 226,414 +0.00(+0.09%)
Mar 13, 2015 4.466 4.466 4.419 4.458 313,563 -0.00(-0.09%)
Mar 12, 2015 4.442 4.474 4.427 4.462 351,732 +0.05(+1.05%)
Mar 11, 2015 4.435 4.454 4.396 4.415 284,869 -0.01(-0.26%)
Mar 10, 2015 4.466 4.501 4.423 4.427 297,834 -0.06(-1.38%)
Mar 09, 2015 4.512 4.520 4.404 4.489 786,546 -0.03(-0.60%)
Mar 06, 2015 4.551 4.590 4.505 4.516 369,232 -0.09(-1.94%)
Mar 05, 2015 4.733 4.733 4.605 4.605 543,432 -0.10(-2.22%)
Mar 04, 2015 4.710 4.710 4.675 4.710 173,328 +0.00(+0.00%)
Mar 03, 2015 4.714 4.741 4.671 4.710 178,908 +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.