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 )

7.310 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
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%)
Jul 01, 2015 4.564 4.580 4.540 4.560 229,233 +0.01(+0.26%)
Jun 30, 2015 4.568 4.588 4.536 4.548 328,406 -0.00(-0.09%)
Jun 29, 2015 4.548 4.596 4.520 4.552 528,524 -0.03(-0.70%)
Jun 26, 2015 4.556 4.616 4.505 4.584 1,233,539 +0.03(+0.61%)
Jun 25, 2015 4.591 4.599 4.533 4.556 314,068 -0.01(-0.26%)
Jun 24, 2015 4.587 4.599 4.556 4.568 347,574 -0.02(-0.43%)
Jun 23, 2015 4.591 4.622 4.537 4.587 416,297 -0.00(-0.08%)
Jun 22, 2015 4.615 4.638 4.583 4.591 338,368 +0.00(+0.00%)
Jun 19, 2015 4.552 4.599 4.525 4.591 538,446 +0.05(+1.03%)
Jun 18, 2015 4.494 4.552 4.494 4.544 288,138 +0.05(+1.13%)
Jun 17, 2015 4.470 4.497 4.408 4.494 354,002 +0.04(+0.97%)
Jun 16, 2015 4.451 4.458 4.431 4.451 216,567 -0.01(-0.26%)
Jun 15, 2015 4.490 4.490 4.435 4.462 249,192 -0.04(-0.95%)
Jun 12, 2015 4.513 4.533 4.479 4.505 189,659 -0.02(-0.52%)
Jun 11, 2015 4.478 4.533 4.470 4.529 178,462 +0.05(+1.13%)
Jun 10, 2015 4.497 4.497 4.454 4.478 208,416 +0.01(+0.26%)
Jun 09, 2015 4.490 4.504 4.462 4.466 107,945 -0.02(-0.52%)
Jun 08, 2015 4.494 4.497 4.451 4.490 122,397 +0.00(+0.09%)
Jun 05, 2015 4.494 4.534 4.451 4.486 230,445 -0.01(-0.17%)
Jun 04, 2015 4.556 4.574 4.490 4.494 462,957 -0.07(-1.46%)
Jun 03, 2015 4.611 4.611 4.556 4.560 262,484 -0.04(-0.77%)
Jun 02, 2015 4.603 4.634 4.572 4.595 266,597 -0.01(-0.17%)
Jun 01, 2015 4.576 4.619 4.540 4.603 154,226 +0.05(+1.12%)
May 29, 2015 4.572 4.572 4.533 4.552 274,958 -0.02(-0.51%)
May 28, 2015 4.576 4.587 4.533 4.576 122,080 -0.02(-0.34%)
May 27, 2015 4.548 4.599 4.537 4.591 139,907 +0.04(+0.94%)
May 26, 2015 4.552 4.576 4.517 4.548 289,507 -0.03(-0.60%)
May 22, 2015 4.587 4.576 4.576 4.576 148,435 -0.02(-0.34%)
May 21, 2015 4.654 4.654 4.580 4.591 231,991 -0.06(-1.34%)
May 20, 2015 4.646 4.689 4.634 4.654 497,125 +0.01(+0.17%)
May 19, 2015 4.654 4.654 4.615 4.646 296,850 +0.00(+0.00%)
May 18, 2015 4.638 4.654 4.619 4.646 418,943 +0.00(+0.08%)
May 15, 2015 4.603 4.654 4.591 4.642 524,465 +0.04(+0.76%)
May 14, 2015 4.587 4.611 4.583 4.607 681,927 +0.05(+1.03%)
May 13, 2015 4.537 4.592 4.537 4.560 247,815 +0.02(+0.34%)
May 12, 2015 4.494 4.564 4.447 4.544 341,426 +0.02(+0.52%)
May 11, 2015 4.533 4.548 4.517 4.521 316,904 +0.00(+0.00%)
May 08, 2015 4.501 4.521 4.478 4.521 304,525 +0.05(+1.14%)
May 07, 2015 4.419 4.513 4.404 4.470 492,081 +0.07(+1.51%)
May 06, 2015 4.423 4.454 4.376 4.404 306,931 +0.00(+0.09%)
May 05, 2015 4.439 4.454 4.384 4.400 370,433 -0.04(-0.79%)
May 04, 2015 4.439 4.454 4.415 4.435 161,111 +0.02(+0.44%)
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.