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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 4.538 4.556 4.493 4.545 682,846 +0.00(+0.08%)
Jul 30, 2014 4.634 4.638 4.530 4.541 1,116,580 -0.07(-1.45%)
Jul 29, 2014 4.616 4.690 4.601 4.608 452,360 -0.01(-0.24%)
Jul 28, 2014 4.631 4.657 4.608 4.619 313,447 -0.02(-0.48%)
Jul 25, 2014 4.657 4.694 4.634 4.642 237,662 -0.04(-0.79%)
Jul 24, 2014 4.735 4.750 4.671 4.679 192,500 -0.04(-0.87%)
Jul 23, 2014 4.716 4.757 4.690 4.720 227,509 +0.00(+0.00%)
Jul 22, 2014 4.727 4.755 4.712 4.720 275,583 -0.01(-0.24%)
Jul 21, 2014 4.705 4.764 4.690 4.731 232,411 +0.00(+0.08%)
Jul 18, 2014 4.686 4.746 4.683 4.727 281,277 +0.03(+0.71%)
Jul 17, 2014 4.742 4.761 4.681 4.694 732,054 -0.03(-0.63%)
Jul 16, 2014 4.742 4.757 4.699 4.724 455,538 -0.01(-0.31%)
Jul 15, 2014 4.735 4.753 4.701 4.738 238,568 +0.01(+0.24%)
Jul 14, 2014 4.742 4.768 4.686 4.727 345,260 +0.01(+0.16%)
Jul 11, 2014 4.712 4.735 4.690 4.720 154,593 +0.01(+0.16%)
Jul 10, 2014 4.664 4.720 4.657 4.712 471,218 +0.02(+0.40%)
Jul 09, 2014 4.668 4.699 4.631 4.694 224,955 +0.04(+0.96%)
Jul 08, 2014 4.634 4.653 4.612 4.649 334,518 +0.01(+0.32%)
Jul 07, 2014 4.634 4.675 4.619 4.634 251,890 -0.02(-0.40%)
Jul 03, 2014 4.701 4.653 4.653 4.653 179,334 -0.05(-1.03%)
Jul 02, 2014 4.645 4.711 4.645 4.701 368,694 +0.05(+1.04%)
Jul 01, 2014 4.616 4.701 4.598 4.653 593,088 +0.04(+0.81%)
Jun 30, 2014 4.627 4.634 4.582 4.616 859,075 -0.01(-0.16%)
Jun 27, 2014 4.619 4.694 4.599 4.623 2,286,447 -0.01(-0.32%)
Jun 26, 2014 4.601 4.638 4.564 4.638 334,588 +0.06(+1.38%)
Jun 25, 2014 4.608 4.622 4.564 4.575 593,604 -0.04(-0.87%)
Jun 24, 2014 4.659 4.666 4.589 4.615 548,103 -0.04(-0.86%)
Jun 23, 2014 4.648 4.680 4.608 4.655 444,395 +0.02(+0.47%)
Jun 20, 2014 4.644 4.670 4.615 4.633 587,859 -0.02(-0.39%)
Jun 19, 2014 4.659 4.677 4.633 4.651 213,767 +0.00(+0.08%)
Jun 18, 2014 4.600 4.655 4.579 4.648 379,472 +0.06(+1.27%)
Jun 17, 2014 4.560 4.633 4.557 4.589 346,683 +0.01(+0.16%)
Jun 16, 2014 4.549 4.606 4.513 4.582 542,559 +0.04(+0.88%)
Jun 13, 2014 4.553 4.567 4.527 4.542 348,017 -0.00(-0.08%)
Jun 12, 2014 4.549 4.557 4.520 4.546 428,780 +0.00(+0.08%)
Jun 11, 2014 4.586 4.593 4.527 4.542 330,427 -0.05(-1.11%)
Jun 10, 2014 4.586 4.611 4.572 4.593 676,205 -0.00(-0.08%)
Jun 06, 2014 4.557 4.615 4.549 4.597 688,062 +0.05(+1.20%)
Jun 05, 2014 4.524 4.567 4.513 4.542 400,104 +0.02(+0.48%)
Jun 04, 2014 4.535 4.575 4.505 4.520 454,734 -0.01(-0.24%)
Jun 03, 2014 4.553 4.560 4.502 4.531 679,157 -0.02(-0.48%)
Jun 02, 2014 4.582 4.582 4.509 4.553 1,169,777 -0.01(-0.32%)
May 30, 2014 4.546 4.589 4.542 4.567 639,247 +0.04(+0.97%)
May 29, 2014 4.567 4.589 4.502 4.524 537,122 -0.02(-0.48%)
May 28, 2014 4.586 4.600 4.538 4.546 355,514 -0.04(-0.95%)
May 27, 2014 4.564 4.615 4.564 4.589 432,009 +0.04(+0.88%)
May 23, 2014 4.560 4.549 4.549 4.549 284,481 -0.00(-0.08%)
May 22, 2014 4.557 4.564 4.546 4.553 149,107 +0.00(+0.00%)
May 21, 2014 4.546 4.567 4.491 4.553 572,969 +0.01(+0.32%)
May 20, 2014 4.571 4.591 4.524 4.538 499,991 -0.05(-1.03%)
May 19, 2014 4.524 4.586 4.524 4.586 581,067 +0.03(+0.72%)
May 16, 2014 4.567 4.597 4.535 4.553 575,446 -0.02(-0.48%)
May 15, 2014 4.578 4.604 4.560 4.575 490,472 -0.01(-0.32%)
May 14, 2014 4.626 4.643 4.571 4.589 545,774 -0.04(-0.79%)
May 13, 2014 4.655 4.673 4.613 4.626 536,362 -0.03(-0.63%)
May 12, 2014 4.553 4.655 4.553 4.655 831,636 +0.12(+2.57%)
May 09, 2014 4.476 4.553 4.476 4.538 676,085 +0.05(+1.14%)
May 08, 2014 4.447 4.487 4.411 4.487 865,258 +0.01(+0.16%)
May 07, 2014 4.524 4.535 4.436 4.480 728,153 -0.07(-1.52%)
May 06, 2014 4.564 4.567 4.531 4.549 498,158 -0.01(-0.32%)
May 05, 2014 4.582 4.594 4.524 4.564 456,844 -0.04(-0.95%)
May 02, 2014 4.578 4.629 4.564 4.608 683,629 +0.02(+0.40%)
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.