Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.450 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 4.536 4.556 4.487 4.515 759,347 -0.00(-0.08%)
Jul 31, 2013 4.553 4.553 4.481 4.518 5,206,207 -0.04(-0.83%)
Jul 30, 2013 4.512 4.611 4.501 4.556 1,488,412 +0.05(+1.15%)
Jul 29, 2013 4.536 4.553 4.457 4.505 912,226 -0.02(-0.38%)
Jul 26, 2013 4.508 4.539 4.457 4.522 640,594 -0.01(-0.15%)
Jul 25, 2013 4.470 4.539 4.446 4.529 1,119,806 +0.03(+0.77%)
Jul 24, 2013 4.491 4.525 4.463 4.494 1,019,448 +0.01(+0.15%)
Jul 23, 2013 4.515 4.536 4.477 4.487 1,034,474 -0.01(-0.31%)
Jul 22, 2013 4.471 4.518 4.470 4.501 789,896 +0.01(+0.31%)
Jul 19, 2013 4.463 4.491 4.436 4.487 984,367 +0.03(+0.69%)
Jul 18, 2013 4.484 4.497 4.446 4.457 643,787 -0.02(-0.54%)
Jul 17, 2013 4.487 4.503 4.446 4.481 847,701 -0.03(-0.61%)
Jul 16, 2013 4.436 4.508 4.384 4.508 1,535,573 +0.05(+1.08%)
Jul 15, 2013 4.374 4.463 4.343 4.460 1,178,396 +0.07(+1.65%)
Jul 12, 2013 4.439 4.443 4.288 4.388 1,341,340 -0.04(-1.01%)
Jul 11, 2013 4.429 4.460 4.357 4.432 1,018,994 +0.03(+0.78%)
Jul 10, 2013 4.364 4.408 4.305 4.398 1,360,310 +0.01(+0.16%)
Jul 09, 2013 4.336 4.404 4.278 4.391 1,697,874 +0.05(+1.19%)
Jul 08, 2013 4.309 4.401 4.298 4.340 1,596,823 +0.04(+0.88%)
Jul 05, 2013 4.453 4.453 4.247 4.302 1,676,450 -0.10(-2.34%)
Jul 03, 2013 4.539 4.539 4.305 4.405 1,267,797 -0.15(-3.32%)
Jul 02, 2013 4.457 4.556 4.443 4.556 2,734,134 +0.11(+2.55%)
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.