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 )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2015 4.789 4.903 4.724 4.887 501,459 +0.13(+2.74%)
Sep 29, 2015 4.915 4.931 4.719 4.756 565,488 -0.16(-3.23%)
Sep 28, 2015 4.923 4.952 4.834 4.915 469,466 -0.02(-0.33%)
Sep 25, 2015 5.039 5.043 4.915 4.931 506,020 -0.09(-1.75%)
Sep 24, 2015 4.983 5.035 4.975 5.019 285,717 +0.02(+0.32%)
Sep 23, 2015 4.983 5.011 4.967 5.003 218,572 +0.04(+0.80%)
Sep 22, 2015 4.991 5.019 4.955 4.963 963,902 -0.04(-0.88%)
Sep 21, 2015 5.043 5.067 4.991 5.007 297,915 -0.02(-0.48%)
Sep 18, 2015 4.899 5.031 4.899 5.031 741,828 +0.08(+1.61%)
Sep 17, 2015 4.951 4.995 4.860 4.951 465,940 +0.01(+0.16%)
Sep 16, 2015 4.891 4.955 4.891 4.943 328,288 +0.06(+1.31%)
Sep 15, 2015 4.848 4.887 4.812 4.879 265,910 +0.04(+0.91%)
Sep 14, 2015 4.832 4.864 4.792 4.836 280,420 +0.01(+0.25%)
Sep 11, 2015 4.804 4.844 4.792 4.824 229,952 -0.00(-0.08%)
Sep 10, 2015 4.756 4.840 4.748 4.828 440,213 +0.07(+1.51%)
Sep 09, 2015 4.864 4.883 4.744 4.756 859,791 -0.09(-1.81%)
Sep 08, 2015 4.875 4.897 4.840 4.844 560,753 +0.00(+0.08%)
Sep 04, 2015 4.872 4.840 4.840 4.840 371,396 -0.06(-1.22%)
Sep 03, 2015 4.919 4.947 4.875 4.899 771,778 -0.01(-0.24%)
Sep 02, 2015 4.947 4.975 4.895 4.911 532,188 +0.00(+0.00%)
Sep 01, 2015 4.935 4.987 4.875 4.911 540,771 -0.09(-1.76%)
Aug 31, 2015 5.127 5.163 4.971 4.999 1,117,181 -0.16(-3.10%)
Aug 28, 2015 5.191 5.211 5.123 5.159 651,007 -0.04(-0.69%)
Aug 27, 2015 5.103 5.263 5.103 5.195 862,358 +0.11(+2.20%)
Aug 26, 2015 5.083 5.111 4.991 5.083 767,798 +0.07(+1.35%)
Aug 25, 2015 5.059 5.119 4.991 5.015 869,518 +0.04(+0.72%)
Aug 24, 2015 4.943 5.079 4.792 4.979 1,069,378 -0.09(-1.81%)
Aug 21, 2015 5.031 5.127 5.023 5.071 619,520 -0.03(-0.63%)
Aug 20, 2015 5.119 5.191 5.071 5.103 577,272 -0.05(-0.93%)
Aug 19, 2015 5.119 5.215 5.107 5.151 932,921 +0.02(+0.39%)
Aug 18, 2015 5.203 5.239 5.123 5.131 789,531 -0.09(-1.76%)
Aug 17, 2015 5.123 5.259 5.115 5.223 1,309,411 +0.07(+1.32%)
Aug 14, 2015 5.067 5.163 5.063 5.155 741,678 +0.07(+1.41%)
Aug 13, 2015 5.103 5.111 5.059 5.083 420,609 -0.03(-0.62%)
Aug 12, 2015 5.031 5.115 5.015 5.115 441,343 +0.08(+1.59%)
Aug 11, 2015 4.987 5.111 4.971 5.035 751,963 +0.01(+0.24%)
Aug 10, 2015 5.019 5.103 4.995 5.023 639,773 +0.01(+0.16%)
Aug 07, 2015 4.987 5.055 4.959 5.015 655,280 +0.00(+0.08%)
Aug 06, 2015 5.039 5.091 4.994 5.011 961,816 -0.03(-0.63%)
Aug 05, 2015 5.079 5.091 4.983 5.043 859,833 -0.02(-0.39%)
Aug 04, 2015 5.087 5.107 5.043 5.063 761,810 -0.01(-0.16%)
Aug 03, 2015 4.987 5.079 4.979 5.071 1,329,881 +0.10(+2.01%)
Jul 31, 2015 4.975 5.011 4.963 4.971 1,060,425 +0.04(+0.89%)
Jul 30, 2015 4.844 4.943 4.796 4.927 1,312,411 +0.13(+2.66%)
Jul 29, 2015 4.792 4.824 4.768 4.800 321,897 +0.00(+0.08%)
Jul 28, 2015 4.780 4.852 4.768 4.796 717,278 +0.04(+0.76%)
Jul 27, 2015 4.752 4.808 4.740 4.760 499,048 +0.00(+0.00%)
Jul 24, 2015 4.752 4.788 4.736 4.760 497,260 +0.01(+0.25%)
Jul 23, 2015 4.792 4.828 4.748 4.748 534,089 -0.04(-0.75%)
Jul 22, 2015 4.768 4.820 4.760 4.784 564,517 +0.01(+0.25%)
Jul 21, 2015 4.776 4.844 4.752 4.772 306,468 -0.02(-0.42%)
Jul 20, 2015 4.816 4.822 4.768 4.792 309,658 -0.02(-0.41%)
Jul 17, 2015 4.792 4.828 4.775 4.812 198,137 +0.02(+0.33%)
Jul 16, 2015 4.784 4.824 4.776 4.796 356,432 +0.03(+0.59%)
Jul 15, 2015 4.800 4.804 4.748 4.768 284,768 -0.02(-0.33%)
Jul 14, 2015 4.748 4.788 4.744 4.784 378,165 +0.03(+0.59%)
Jul 13, 2015 4.752 4.792 4.740 4.756 296,110 +0.01(+0.25%)
Jul 10, 2015 4.728 4.764 4.728 4.744 316,969 +0.05(+1.02%)
Jul 09, 2015 4.744 4.772 4.672 4.696 405,292 -0.03(-0.68%)
Jul 08, 2015 4.688 4.752 4.676 4.728 1,044,920 +0.04(+0.77%)
Jul 07, 2015 4.620 4.700 4.616 4.692 645,147 +0.07(+1.56%)
Jul 06, 2015 4.608 4.636 4.568 4.620 630,119 +0.06(+1.40%)
Jul 02, 2015 4.572 4.556 4.556 4.556 138,741 -0.00(-0.09%)
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.