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 )

7.810 +0.150 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2016 5.603 5.639 5.581 5.608 251,548 +0.02(+0.40%)
Sep 29, 2016 5.586 5.603 5.532 5.586 330,735 -0.03(-0.48%)
Sep 28, 2016 5.532 5.612 5.514 5.612 344,209 +0.08(+1.45%)
Sep 27, 2016 5.519 5.541 5.480 5.532 313,539 +0.03(+0.55%)
Sep 26, 2016 5.554 5.580 5.497 5.502 246,297 -0.05(-0.94%)
Sep 23, 2016 5.628 5.650 5.554 5.554 385,868 -0.10(-1.77%)
Sep 22, 2016 5.528 5.663 5.528 5.654 336,923 +0.14(+2.45%)
Sep 21, 2016 5.471 5.541 5.435 5.519 179,465 +0.05(+0.88%)
Sep 20, 2016 5.489 5.502 5.428 5.471 599,211 +0.03(+0.48%)
Sep 19, 2016 5.428 5.489 5.428 5.445 425,143 +0.02(+0.40%)
Sep 16, 2016 5.462 5.532 5.397 5.423 1,089,033 -0.01(-0.24%)
Sep 15, 2016 5.327 5.441 5.297 5.436 544,805 +0.13(+2.38%)
Sep 14, 2016 5.406 5.458 5.288 5.310 994,360 -0.07(-1.38%)
Sep 13, 2016 5.410 5.414 5.366 5.384 353,492 -0.06(-1.12%)
Sep 12, 2016 5.366 5.454 5.292 5.445 308,020 +0.06(+1.13%)
Sep 09, 2016 5.541 5.541 5.380 5.384 480,813 -0.18(-3.29%)
Sep 08, 2016 5.558 5.576 5.515 5.567 301,988 +0.01(+0.16%)
Sep 07, 2016 5.576 5.598 5.541 5.558 560,920 -0.00(-0.08%)
Sep 06, 2016 5.528 5.611 5.449 5.563 537,263 +0.05(+0.87%)
Sep 02, 2016 5.467 5.515 5.515 5.515 482,859 +0.05(+0.88%)
Sep 01, 2016 5.454 5.502 5.410 5.467 506,486 -0.01(-0.24%)
Aug 31, 2016 5.536 5.541 5.449 5.480 438,535 -0.01(-0.24%)
Aug 30, 2016 5.523 5.547 5.414 5.493 528,060 +0.02(+0.40%)
Aug 29, 2016 5.467 5.536 5.414 5.471 556,341 +0.03(+0.48%)
Aug 26, 2016 5.471 5.482 5.384 5.445 309,138 -0.00(-0.08%)
Aug 25, 2016 5.475 5.480 5.384 5.449 571,804 -0.00(-0.08%)
Aug 24, 2016 5.506 5.506 5.441 5.454 241,287 -0.05(-0.95%)
Aug 23, 2016 5.454 5.554 5.454 5.506 238,840 +0.05(+0.96%)
Aug 22, 2016 5.462 5.497 5.401 5.454 256,424 +0.01(+0.16%)
Aug 19, 2016 5.445 5.502 5.401 5.445 378,250 -0.01(-0.16%)
Aug 18, 2016 5.432 5.515 5.432 5.454 276,881 +0.02(+0.32%)
Aug 17, 2016 5.436 5.462 5.371 5.436 191,535 +0.01(+0.24%)
Aug 16, 2016 5.454 5.458 5.371 5.423 267,502 -0.03(-0.56%)
Aug 15, 2016 5.467 5.497 5.419 5.454 293,551 -0.02(-0.40%)
Aug 12, 2016 5.471 5.550 5.454 5.475 252,610 -0.03(-0.63%)
Aug 11, 2016 5.576 5.576 5.497 5.510 295,496 -0.07(-1.17%)
Aug 10, 2016 5.650 5.650 5.558 5.576 169,292 -0.05(-0.93%)
Aug 09, 2016 5.667 5.667 5.589 5.628 233,057 -0.04(-0.69%)
Aug 08, 2016 5.663 5.698 5.648 5.667 326,991 +0.00(+0.08%)
Aug 05, 2016 5.580 5.663 5.558 5.663 443,446 +0.09(+1.56%)
Aug 04, 2016 5.536 5.628 5.536 5.576 444,281 +0.07(+1.27%)
Aug 03, 2016 5.497 5.519 5.462 5.506 357,502 -0.00(-0.08%)
Aug 02, 2016 5.558 5.558 5.497 5.510 291,466 -0.05(-0.86%)
Aug 01, 2016 5.528 5.613 5.528 5.558 338,499 +0.02(+0.39%)
Jul 29, 2016 5.606 5.632 5.528 5.536 471,344 -0.09(-1.63%)
Jul 28, 2016 5.667 5.667 5.611 5.628 206,010 -0.02(-0.31%)
Jul 27, 2016 5.645 5.659 5.589 5.645 432,970 +0.01(+0.15%)
Jul 26, 2016 5.606 5.645 5.547 5.637 433,864 +0.10(+1.89%)
Jul 25, 2016 5.554 5.554 5.484 5.532 216,036 +0.01(+0.16%)
Jul 22, 2016 5.515 5.554 5.484 5.523 132,617 +0.00(+0.08%)
Jul 21, 2016 5.576 5.580 5.506 5.519 180,433 -0.05(-0.86%)
Jul 20, 2016 5.502 5.576 5.476 5.567 273,055 +0.05(+0.95%)
Jul 19, 2016 5.506 5.536 5.484 5.515 149,654 +0.00(+0.08%)
Jul 18, 2016 5.471 5.528 5.436 5.510 288,445 +0.08(+1.44%)
Jul 15, 2016 5.454 5.462 5.410 5.432 247,926 +0.02(+0.32%)
Jul 14, 2016 5.353 5.480 5.297 5.414 365,351 -0.07(-1.35%)
Jul 13, 2016 5.532 5.541 5.471 5.489 177,261 -0.03(-0.47%)
Jul 12, 2016 5.471 5.567 5.471 5.515 303,082 +0.03(+0.48%)
Jul 11, 2016 5.406 5.502 5.358 5.489 190,310 +0.10(+1.78%)
Jul 08, 2016 5.340 5.406 5.332 5.393 200,548 +0.06(+1.14%)
Jul 07, 2016 5.327 5.336 5.305 5.332 122,036 -0.03(-0.49%)
Jul 06, 2016 5.336 5.375 5.271 5.358 162,394 +0.03(+0.66%)
Jul 05, 2016 5.349 5.362 5.288 5.323 166,050 -0.04(-0.73%)
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.