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 )

6.560 +0.150 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2013 4.364 4.385 4.329 4.360 657,349 -0.01(-0.24%)
Oct 30, 2013 4.416 4.431 4.360 4.371 537,643 -0.04(-0.87%)
Oct 29, 2013 4.445 4.462 4.395 4.409 368,327 -0.04(-0.79%)
Oct 28, 2013 4.483 4.497 4.413 4.445 481,183 -0.05(-1.09%)
Oct 25, 2013 4.501 4.518 4.455 4.494 280,623 +0.01(+0.16%)
Oct 24, 2013 4.469 4.488 4.406 4.487 765,726 +0.02(+0.39%)
Oct 23, 2013 4.392 4.483 4.378 4.469 617,537 +0.05(+1.19%)
Oct 22, 2013 4.409 4.455 4.399 4.416 718,368 +0.01(+0.16%)
Oct 21, 2013 4.395 4.409 4.339 4.409 580,312 +0.02(+0.56%)
Oct 18, 2013 4.402 4.427 4.381 4.385 925,413 -0.02(-0.40%)
Oct 17, 2013 4.336 4.409 4.325 4.402 920,236 +0.06(+1.46%)
Oct 16, 2013 4.360 4.409 4.325 4.339 2,463,280 +0.01(+0.16%)
Oct 15, 2013 4.374 4.483 4.325 4.332 588,825 -0.03(-0.72%)
Oct 14, 2013 4.367 4.392 4.332 4.364 382,053 -0.02(-0.48%)
Oct 11, 2013 4.364 4.459 4.364 4.385 480,915 -0.00(-0.08%)
Oct 10, 2013 4.343 4.441 4.332 4.388 887,915 +0.07(+1.71%)
Oct 09, 2013 4.332 4.381 4.315 4.315 447,388 -0.02(-0.40%)
Oct 08, 2013 4.395 4.420 4.280 4.332 962,275 -0.06(-1.36%)
Oct 07, 2013 4.431 4.483 4.385 4.392 489,678 -0.06(-1.34%)
Oct 04, 2013 4.388 4.504 4.388 4.452 877,251 +0.05(+1.20%)
Oct 03, 2013 4.385 4.445 4.353 4.399 939,752 +0.01(+0.16%)
Oct 02, 2013 4.371 4.469 4.360 4.392 1,050,783 -0.00(-0.08%)
Oct 01, 2013 4.374 4.480 4.343 4.395 1,155,172 +0.02(+0.48%)
Sep 27, 2013 4.325 4.388 4.311 4.374 1,008,188 +0.02(+0.40%)
Sep 26, 2013 4.357 4.399 4.276 4.357 1,084,980 +0.00(+0.08%)
Sep 25, 2013 4.357 4.408 4.319 4.353 1,331,106 +0.01(+0.24%)
Sep 24, 2013 4.353 4.391 4.319 4.343 905,121 -0.02(-0.47%)
Sep 23, 2013 4.329 4.395 4.302 4.364 901,192 +0.02(+0.48%)
Sep 20, 2013 4.353 4.367 4.257 4.343 1,558,343 -0.01(-0.32%)
Sep 19, 2013 4.443 4.470 4.305 4.357 1,141,277 -0.07(-1.55%)
Sep 18, 2013 4.371 4.474 4.336 4.426 730,743 +0.07(+1.58%)
Sep 17, 2013 4.343 4.360 4.274 4.357 1,129,185 +0.05(+1.12%)
Sep 16, 2013 4.384 4.412 4.271 4.309 997,430 -0.06(-1.34%)
Sep 13, 2013 4.377 4.408 4.360 4.367 458,439 -0.00(-0.08%)
Sep 12, 2013 4.453 4.453 4.346 4.371 1,422,404 -0.08(-1.85%)
Sep 11, 2013 4.384 4.457 4.353 4.453 1,132,907 +0.09(+1.97%)
Sep 10, 2013 4.384 4.405 4.333 4.367 985,074 -0.02(-0.39%)
Sep 09, 2013 4.364 4.463 4.343 4.384 671,292 +0.03(+0.79%)
Sep 06, 2013 4.408 4.419 4.333 4.350 697,622 -0.03(-0.71%)
Sep 05, 2013 4.450 4.450 4.346 4.381 532,651 -0.04(-0.86%)
Sep 04, 2013 4.364 4.419 4.343 4.419 684,361 +0.06(+1.42%)
Sep 03, 2013 4.419 4.419 4.302 4.357 733,470 -0.03(-0.78%)
Aug 30, 2013 4.391 4.429 4.333 4.391 1,098,603 +0.03(+0.63%)
Aug 29, 2013 4.247 4.377 4.219 4.364 1,200,367 +0.17(+4.02%)
Aug 28, 2013 4.195 4.219 4.140 4.195 538,668 +0.00(+0.08%)
Aug 27, 2013 4.233 4.257 4.185 4.192 626,115 -0.07(-1.61%)
Aug 26, 2013 4.302 4.316 4.192 4.261 810,704 -0.02(-0.56%)
Aug 23, 2013 4.298 4.336 4.212 4.285 667,323 -0.02(-0.40%)
Aug 22, 2013 4.212 4.302 4.188 4.302 511,989 +0.10(+2.46%)
Aug 21, 2013 4.267 4.278 4.171 4.199 946,861 -0.07(-1.69%)
Aug 20, 2013 4.312 4.326 4.195 4.271 906,622 -0.02(-0.56%)
Aug 19, 2013 4.350 4.371 4.264 4.295 1,152,319 -0.04(-0.95%)
Aug 16, 2013 4.371 4.371 4.298 4.336 1,059,646 -0.02(-0.47%)
Aug 15, 2013 4.357 4.388 4.302 4.357 512,361 -0.05(-1.09%)
Aug 14, 2013 4.343 4.412 4.326 4.405 548,364 +0.05(+1.10%)
Aug 13, 2013 4.395 4.412 4.333 4.357 622,029 -0.07(-1.55%)
Aug 12, 2013 4.439 4.443 4.353 4.426 738,391 -0.02(-0.39%)
Aug 09, 2013 4.415 4.470 4.391 4.443 707,225 +0.01(+0.15%)
Aug 08, 2013 4.377 4.470 4.340 4.436 1,050,239 +0.09(+1.98%)
Aug 07, 2013 4.457 4.498 4.267 4.350 1,651,024 -0.13(-2.99%)
Aug 06, 2013 4.498 4.525 4.446 4.484 808,982 -0.04(-0.91%)
Aug 05, 2013 4.477 4.529 4.453 4.525 650,973 +0.03(+0.61%)
Aug 02, 2013 4.512 4.539 4.481 4.498 923,800 -0.02(-0.38%)
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.