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 )

6.905 -0.025 (-0.36%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 2, 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 (%)
Oct 31, 2012 5.794 5.822 5.743 5.804 106,774 +0.00(+0.00%)
Oct 26, 2012 5.767 5.804 5.804 5.804 101,202 +0.01(+0.12%)
Oct 25, 2012 5.736 5.798 5.691 5.798 108,571 +0.10(+1.81%)
Oct 24, 2012 5.718 5.718 5.643 5.694 140,278 +0.01(+0.12%)
Oct 23, 2012 5.729 5.729 5.674 5.688 88,118 -0.08(-1.31%)
Oct 19, 2012 5.808 5.811 5.743 5.763 161,364 -0.06(-1.06%)
Oct 18, 2012 5.801 5.887 5.784 5.825 96,697 +0.00(+0.00%)
Oct 17, 2012 5.804 5.846 5.746 5.825 59,296 +0.03(+0.47%)
Oct 16, 2012 5.835 5.853 5.794 5.798 173,611 -0.04(-0.65%)
Oct 15, 2012 5.811 5.856 5.756 5.835 171,412 +0.05(+0.83%)
Oct 12, 2012 5.767 5.808 5.760 5.787 138,434 +0.01(+0.12%)
Oct 11, 2012 5.801 5.801 5.770 5.780 113,718 +0.00(+0.00%)
Oct 10, 2012 5.829 5.846 5.770 5.780 128,625 -0.04(-0.71%)
Oct 09, 2012 5.877 5.890 5.801 5.822 111,383 -0.05(-0.88%)
Oct 08, 2012 5.853 5.932 5.853 5.873 83,195 +0.02(+0.35%)
Oct 05, 2012 5.835 5.887 5.811 5.853 123,332 +0.02(+0.29%)
Oct 04, 2012 5.853 5.901 5.801 5.835 207,612 -0.02(-0.35%)
Oct 03, 2012 5.849 5.908 5.829 5.856 109,836 -0.02(-0.29%)
Oct 02, 2012 5.877 5.921 5.870 5.873 65,353 +0.01(+0.12%)
Oct 01, 2012 5.904 5.973 5.832 5.866 290,688 +0.00(+0.00%)
Sep 28, 2012 5.880 5.928 5.863 5.866 177,158 -0.02(-0.29%)
Sep 27, 2012 5.932 5.932 5.829 5.884 98,148 +0.00(+0.06%)
Sep 26, 2012 5.856 5.897 5.832 5.880 107,850 +0.03(+0.59%)
Sep 25, 2012 6.059 6.059 5.801 5.846 313,089 -0.18(-2.91%)
Sep 24, 2012 5.997 6.069 5.970 6.021 95,711 +0.03(+0.57%)
Sep 21, 2012 6.114 6.114 5.987 5.987 285,639 -0.04(-0.63%)
Sep 20, 2012 6.042 6.062 5.939 6.025 214,007 -0.03(-0.57%)
Sep 19, 2012 6.057 6.080 5.987 6.059 124,324 +0.02(+0.34%)
Sep 18, 2012 6.031 6.073 6.011 6.038 175,344 +0.02(+0.40%)
Sep 17, 2012 5.987 6.021 5.980 6.014 173,451 +0.03(+0.57%)
Sep 14, 2012 5.966 6.031 5.925 5.980 294,655 +0.00(+0.06%)
Sep 13, 2012 5.801 6.004 5.798 5.976 181,366 +0.11(+1.82%)
Sep 12, 2012 5.901 5.921 5.763 5.870 171,374 -0.02(-0.41%)
Sep 11, 2012 5.915 5.932 5.839 5.894 208,796 +0.00(+0.06%)
Sep 10, 2012 5.839 5.897 5.749 5.890 120,125 +0.05(+0.88%)
Sep 07, 2012 5.887 5.899 5.798 5.839 158,282 -0.07(-1.11%)
Sep 06, 2012 5.866 5.935 5.777 5.904 164,482 +0.07(+1.12%)
Sep 05, 2012 5.863 5.935 5.829 5.839 269,598 -0.01(-0.12%)
Sep 04, 2012 5.780 5.846 5.777 5.846 142,930 +0.06(+0.95%)
Aug 31, 2012 5.749 5.798 5.694 5.791 158,395 +0.06(+1.08%)
Aug 30, 2012 5.688 5.753 5.688 5.729 66,892 +0.02(+0.30%)
Aug 29, 2012 5.708 5.753 5.674 5.712 277,389 +0.09(+1.53%)
Aug 27, 2012 5.691 5.691 5.598 5.626 403,633 -0.04(-0.79%)
Aug 24, 2012 5.622 5.684 5.622 5.670 97,415 +0.04(+0.73%)
Aug 23, 2012 5.626 5.691 5.571 5.629 210,529 +0.02(+0.37%)
Aug 22, 2012 5.653 5.665 5.574 5.608 270,770 -0.04(-0.67%)
Aug 21, 2012 5.681 5.715 5.636 5.646 262,165 +0.00(+0.00%)
Aug 20, 2012 5.622 5.715 5.619 5.646 263,951 +0.01(+0.18%)
Aug 17, 2012 5.667 5.691 5.629 5.636 257,562 -0.05(-0.85%)
Aug 16, 2012 5.729 5.729 5.650 5.684 376,980 -0.04(-0.66%)
Aug 15, 2012 5.674 5.745 5.639 5.722 743,800 +0.06(+0.97%)
Aug 14, 2012 5.725 5.743 5.660 5.667 193,871 -0.07(-1.26%)
Aug 13, 2012 5.739 5.784 5.670 5.739 114,529 -0.02(-0.42%)
Aug 10, 2012 5.729 5.787 5.717 5.763 70,533 +0.00(+0.00%)
Aug 09, 2012 5.732 5.777 5.708 5.763 85,408 +0.03(+0.48%)
Aug 08, 2012 5.753 5.767 5.698 5.736 222,406 -0.02(-0.42%)
Aug 07, 2012 5.777 5.842 5.736 5.760 266,234 -0.01(-0.12%)
Aug 06, 2012 5.791 5.791 5.691 5.767 117,816 -0.02(-0.36%)
Aug 03, 2012 5.832 5.832 5.694 5.787 217,843 +0.02(+0.42%)
Aug 02, 2012 5.674 5.794 5.674 5.763 163,554 +0.09(+1.51%)
Aug 01, 2012 5.777 5.842 5.677 5.677 189,803 -0.08(-1.37%)
Jul 31, 2012 5.763 5.835 5.694 5.756 245,005 +0.01(+0.12%)
Jul 30, 2012 5.736 5.808 5.696 5.749 124,690 -0.02(-0.42%)
Jul 27, 2012 5.763 5.794 5.695 5.774 124,815 +0.01(+0.24%)
Jul 26, 2012 5.743 5.801 5.667 5.760 190,097 +0.02(+0.30%)
Jul 25, 2012 5.808 5.846 5.615 5.743 289,877 -0.07(-1.12%)
Jul 24, 2012 5.743 5.829 5.740 5.808 142,694 +0.05(+0.90%)
Jul 23, 2012 5.777 5.866 5.718 5.756 137,681 -0.03(-0.53%)
Jul 20, 2012 5.777 5.835 5.777 5.787 48,152 -0.01(-0.12%)
Jul 19, 2012 5.794 5.846 5.743 5.794 136,314 +0.04(+0.66%)
Jul 18, 2012 5.777 5.780 5.701 5.756 168,210 -0.02(-0.30%)
Jul 17, 2012 5.746 5.856 5.746 5.774 119,744 +0.00(+0.00%)
Jul 16, 2012 5.842 5.842 5.749 5.774 119,028 -0.06(-1.00%)
Jul 13, 2012 5.777 5.894 5.760 5.832 76,235 +0.06(+1.07%)
Jul 12, 2012 5.743 5.818 5.743 5.770 132,493 -0.02(-0.42%)
Jul 11, 2012 5.897 5.897 5.760 5.794 171,994 -0.11(-1.86%)
Jul 10, 2012 5.818 5.952 5.804 5.904 60,130 +0.09(+1.54%)
Jul 09, 2012 5.794 5.822 5.753 5.815 67,238 -0.00(-0.06%)
Jul 06, 2012 5.880 5.880 5.784 5.818 172,261 -0.10(-1.63%)
Jul 05, 2012 5.952 6.018 5.911 5.915 21,525 -0.05(-0.86%)
Jul 03, 2012 5.956 5.983 5.928 5.966 36,080 -0.01(-0.17%)
Jul 02, 2012 6.014 6.128 5.856 5.976 117,295 -0.03(-0.57%)
Jun 29, 2012 6.000 6.011 5.813 6.011 301,227 +0.10(+1.63%)
Jun 28, 2012 5.880 5.921 5.763 5.915 338,416 +0.00(+0.00%)
Jun 27, 2012 5.859 5.942 5.746 5.915 161,795 +0.06(+1.00%)
Jun 26, 2012 5.918 5.939 5.791 5.856 221,618 -0.02(-0.35%)
Jun 25, 2012 5.918 6.038 5.873 5.877 230,772 -0.11(-1.84%)
Jun 22, 2012 5.952 6.018 5.853 5.987 2,933,906 +0.10(+1.69%)
Jun 21, 2012 6.038 6.083 5.887 5.887 428,867 -0.18(-2.89%)
Jun 20, 2012 5.925 6.062 5.915 6.062 134,755 +0.10(+1.73%)
Jun 19, 2012 6.066 6.069 5.928 5.959 283,281 -0.07(-1.08%)
Jun 18, 2012 6.100 6.100 5.980 6.025 260,336 -0.16(-2.56%)
Jun 15, 2012 6.035 6.190 5.997 6.183 1,165,871 +0.17(+2.74%)
Jun 14, 2012 5.994 6.018 5.983 6.018 209,092 +0.00(+0.00%)
Jun 13, 2012 6.007 6.031 5.918 6.018 108,684 +0.02(+0.29%)
Jun 12, 2012 5.928 6.028 5.846 6.000 214,071 +0.05(+0.81%)
Jun 11, 2012 6.093 6.093 5.887 5.952 252,443 -0.00(-0.06%)
Jun 08, 2012 6.031 6.031 5.859 5.956 221,524 -0.06(-1.03%)
Jun 07, 2012 5.942 6.052 5.908 6.018 870,387 +0.11(+1.92%)
Jun 06, 2012 5.822 5.945 5.698 5.904 211,067 +0.13(+2.20%)
Jun 05, 2012 5.667 5.846 5.667 5.777 235,835 +0.08(+1.39%)
Jun 04, 2012 5.598 5.753 5.419 5.698 328,336 +0.08(+1.35%)
Jun 01, 2012 5.547 5.677 5.543 5.622 160,826 -0.05(-0.85%)
May 31, 2012 5.708 5.725 5.602 5.670 231,339 -0.02(-0.36%)
May 30, 2012 5.670 5.791 5.670 5.691 152,457 -0.02(-0.36%)
May 29, 2012 5.749 5.904 5.704 5.712 142,840 -0.01(-0.18%)
May 25, 2012 5.749 5.749 5.657 5.722 170,909 -0.03(-0.48%)
May 24, 2012 5.694 5.749 5.626 5.749 227,111 +0.06(+1.03%)
May 23, 2012 5.605 5.691 5.540 5.691 367,029 +0.03(+0.55%)
May 22, 2012 5.760 5.821 5.657 5.660 271,939 -0.19(-3.18%)
May 21, 2012 5.729 5.863 5.725 5.846 305,772 +0.08(+1.43%)
May 18, 2012 5.633 5.770 5.543 5.763 590,220 +0.11(+1.88%)
May 17, 2012 5.674 5.712 5.540 5.657 350,409 -0.02(-0.30%)
May 16, 2012 5.684 5.712 5.667 5.674 374,491 -0.02(-0.42%)
May 15, 2012 5.681 5.708 5.660 5.698 321,115 -0.02(-0.36%)
May 14, 2012 5.564 5.839 5.509 5.718 430,297 +0.01(+0.18%)
May 11, 2012 5.657 5.780 5.651 5.708 421,675 +0.02(+0.42%)
May 10, 2012 5.725 5.784 5.591 5.684 932,760 -0.09(-1.61%)
May 09, 2012 5.915 5.928 5.691 5.777 1,448,617 -0.19(-3.23%)
May 08, 2012 6.018 6.028 5.966 5.970 313,828 -0.05(-0.80%)
May 07, 2012 5.994 6.018 5.784 6.018 629,122 -0.01(-0.17%)
May 04, 2012 5.897 6.076 5.760 6.028 707,737 -0.08(-1.24%)
May 03, 2012 6.166 6.186 6.052 6.104 492,665 -0.03(-0.50%)
May 02, 2012 6.190 6.214 6.124 6.135 410,935 -0.06(-0.89%)
May 01, 2012 6.183 6.210 6.172 6.190 264,928 +0.01(+0.11%)
Apr 30, 2012 6.121 6.207 6.107 6.183 686,054 +0.06(+0.90%)
Apr 27, 2012 6.190 6.200 6.121 6.128 1,625,235 -0.06(-1.00%)
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.