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 (%)
Sep 30, 2016 5.691 5.727 5.668 5.696 247,672 +0.02(+0.40%)
Sep 29, 2016 5.673 5.691 5.619 5.673 325,638 -0.03(-0.48%)
Sep 28, 2016 5.619 5.700 5.601 5.700 338,905 +0.08(+1.45%)
Sep 27, 2016 5.605 5.628 5.566 5.619 308,708 +0.03(+0.55%)
Sep 26, 2016 5.641 5.667 5.583 5.588 242,502 -0.05(-0.94%)
Sep 23, 2016 5.716 5.738 5.641 5.641 379,922 -0.10(-1.77%)
Sep 22, 2016 5.614 5.752 5.614 5.743 331,732 +0.14(+2.45%)
Sep 21, 2016 5.557 5.628 5.520 5.605 176,700 +0.05(+0.88%)
Sep 20, 2016 5.574 5.588 5.512 5.557 589,978 +0.03(+0.48%)
Sep 19, 2016 5.512 5.574 5.512 5.530 418,592 +0.02(+0.40%)
Sep 16, 2016 5.548 5.619 5.481 5.508 1,072,252 -0.01(-0.24%)
Sep 15, 2016 5.411 5.526 5.380 5.521 536,410 +0.13(+2.38%)
Sep 14, 2016 5.490 5.543 5.371 5.393 979,038 -0.08(-1.38%)
Sep 13, 2016 5.495 5.499 5.450 5.468 348,045 -0.06(-1.12%)
Sep 12, 2016 5.450 5.539 5.375 5.530 303,274 +0.06(+1.13%)
Sep 09, 2016 5.628 5.628 5.464 5.468 473,404 -0.19(-3.29%)
Sep 08, 2016 5.645 5.663 5.601 5.654 297,334 +0.01(+0.16%)
Sep 07, 2016 5.663 5.685 5.628 5.645 552,277 -0.00(-0.08%)
Sep 06, 2016 5.614 5.698 5.535 5.650 528,984 +0.05(+0.87%)
Sep 02, 2016 5.552 5.601 5.601 5.601 475,419 +0.05(+0.88%)
Sep 01, 2016 5.539 5.588 5.495 5.552 498,682 -0.01(-0.24%)
Aug 31, 2016 5.623 5.628 5.535 5.566 431,777 -0.01(-0.24%)
Aug 30, 2016 5.610 5.634 5.499 5.579 519,923 +0.02(+0.40%)
Aug 29, 2016 5.552 5.623 5.499 5.557 547,769 +0.03(+0.48%)
Aug 26, 2016 5.557 5.568 5.468 5.530 304,374 -0.00(-0.08%)
Aug 25, 2016 5.561 5.566 5.468 5.535 562,993 -0.00(-0.08%)
Aug 24, 2016 5.592 5.592 5.526 5.539 237,569 -0.05(-0.95%)
Aug 23, 2016 5.539 5.641 5.539 5.592 235,159 +0.05(+0.96%)
Aug 22, 2016 5.548 5.583 5.486 5.539 252,473 +0.01(+0.16%)
Aug 19, 2016 5.530 5.588 5.486 5.530 372,421 -0.01(-0.16%)
Aug 18, 2016 5.517 5.601 5.517 5.539 272,615 +0.02(+0.32%)
Aug 17, 2016 5.521 5.548 5.455 5.521 188,584 +0.01(+0.24%)
Aug 16, 2016 5.539 5.543 5.455 5.508 263,380 -0.03(-0.56%)
Aug 15, 2016 5.552 5.583 5.504 5.539 289,027 -0.02(-0.40%)
Aug 12, 2016 5.557 5.636 5.539 5.561 248,717 -0.04(-0.63%)
Aug 11, 2016 5.663 5.663 5.583 5.597 290,943 -0.07(-1.17%)
Aug 10, 2016 5.738 5.738 5.645 5.663 166,683 -0.05(-0.93%)
Aug 09, 2016 5.756 5.756 5.676 5.716 229,466 -0.04(-0.69%)
Aug 08, 2016 5.752 5.787 5.736 5.756 321,952 +0.00(+0.08%)
Aug 05, 2016 5.667 5.752 5.645 5.752 436,613 +0.09(+1.56%)
Aug 04, 2016 5.623 5.716 5.623 5.663 437,435 +0.07(+1.27%)
Aug 03, 2016 5.583 5.605 5.548 5.592 351,993 -0.00(-0.08%)
Aug 02, 2016 5.645 5.645 5.583 5.597 286,974 -0.05(-0.86%)
Aug 01, 2016 5.614 5.701 5.614 5.645 333,283 +0.02(+0.39%)
Jul 29, 2016 5.694 5.721 5.614 5.623 464,081 -0.09(-1.63%)
Jul 28, 2016 5.756 5.756 5.698 5.716 202,835 -0.02(-0.31%)
Jul 27, 2016 5.734 5.747 5.676 5.734 426,298 +0.01(+0.15%)
Jul 26, 2016 5.694 5.734 5.633 5.725 427,179 +0.11(+1.89%)
Jul 25, 2016 5.641 5.641 5.570 5.619 212,707 +0.01(+0.16%)
Jul 22, 2016 5.601 5.641 5.570 5.610 130,574 +0.00(+0.08%)
Jul 21, 2016 5.663 5.667 5.592 5.605 177,653 -0.05(-0.86%)
Jul 20, 2016 5.588 5.663 5.561 5.654 268,848 +0.05(+0.95%)
Jul 19, 2016 5.592 5.623 5.570 5.601 147,348 +0.00(+0.08%)
Jul 18, 2016 5.557 5.614 5.521 5.597 284,000 +0.08(+1.44%)
Jul 15, 2016 5.539 5.548 5.495 5.517 244,105 +0.02(+0.32%)
Jul 14, 2016 5.437 5.566 5.380 5.499 359,721 -0.08(-1.35%)
Jul 13, 2016 5.619 5.628 5.557 5.574 174,529 -0.03(-0.47%)
Jul 12, 2016 5.557 5.654 5.557 5.601 298,412 +0.03(+0.48%)
Jul 11, 2016 5.490 5.588 5.442 5.574 187,378 +0.10(+1.78%)
Jul 08, 2016 5.424 5.490 5.415 5.477 197,458 +0.06(+1.14%)
Jul 07, 2016 5.411 5.419 5.388 5.415 120,155 -0.03(-0.49%)
Jul 06, 2016 5.419 5.459 5.353 5.442 159,892 +0.04(+0.66%)
Jul 05, 2016 5.433 5.446 5.371 5.406 163,492 -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.