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 )

6.770 -0.160 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 28, 2012 5.880 5.928 5.863 5.866 177,158 -0.02(-0.29%)
Sep 27, 2012 5.932 5.932 5.829 5.884 98,148 +0.00(+0.06%)
Sep 26, 2012 5.856 5.897 5.832 5.880 107,850 +0.03(+0.59%)
Sep 25, 2012 6.059 6.059 5.801 5.846 313,089 -0.18(-2.91%)
Sep 24, 2012 5.997 6.069 5.970 6.021 95,711 +0.03(+0.57%)
Sep 21, 2012 6.114 6.114 5.987 5.987 285,639 -0.04(-0.63%)
Sep 20, 2012 6.042 6.062 5.939 6.025 214,007 -0.03(-0.57%)
Sep 19, 2012 6.057 6.080 5.987 6.059 124,324 +0.02(+0.34%)
Sep 18, 2012 6.031 6.073 6.011 6.038 175,344 +0.02(+0.40%)
Sep 17, 2012 5.987 6.021 5.980 6.014 173,451 +0.03(+0.57%)
Sep 14, 2012 5.966 6.031 5.925 5.980 294,655 +0.00(+0.06%)
Sep 13, 2012 5.801 6.004 5.798 5.976 181,366 +0.11(+1.82%)
Sep 12, 2012 5.901 5.921 5.763 5.870 171,374 -0.02(-0.41%)
Sep 11, 2012 5.915 5.932 5.839 5.894 208,796 +0.00(+0.06%)
Sep 10, 2012 5.839 5.897 5.749 5.890 120,125 +0.05(+0.88%)
Sep 07, 2012 5.887 5.899 5.798 5.839 158,282 -0.07(-1.11%)
Sep 06, 2012 5.866 5.935 5.777 5.904 164,482 +0.07(+1.12%)
Sep 05, 2012 5.863 5.935 5.829 5.839 269,598 -0.01(-0.12%)
Sep 04, 2012 5.780 5.846 5.777 5.846 142,930 +0.06(+0.95%)
Aug 31, 2012 5.749 5.798 5.694 5.791 158,395 +0.06(+1.08%)
Aug 30, 2012 5.688 5.753 5.688 5.729 66,892 +0.02(+0.30%)
Aug 29, 2012 5.708 5.753 5.674 5.712 277,389 +0.09(+1.53%)
Aug 27, 2012 5.691 5.691 5.598 5.626 403,633 -0.04(-0.79%)
Aug 24, 2012 5.622 5.684 5.622 5.670 97,415 +0.04(+0.73%)
Aug 23, 2012 5.626 5.691 5.571 5.629 210,529 +0.02(+0.37%)
Aug 22, 2012 5.653 5.665 5.574 5.608 270,770 -0.04(-0.67%)
Aug 21, 2012 5.681 5.715 5.636 5.646 262,165 +0.00(+0.00%)
Aug 20, 2012 5.622 5.715 5.619 5.646 263,951 +0.01(+0.18%)
Aug 17, 2012 5.667 5.691 5.629 5.636 257,562 -0.05(-0.85%)
Aug 16, 2012 5.729 5.729 5.650 5.684 376,980 -0.04(-0.66%)
Aug 15, 2012 5.674 5.745 5.639 5.722 743,800 +0.06(+0.97%)
Aug 14, 2012 5.725 5.743 5.660 5.667 193,871 -0.07(-1.26%)
Aug 13, 2012 5.739 5.784 5.670 5.739 114,529 -0.02(-0.42%)
Aug 10, 2012 5.729 5.787 5.717 5.763 70,533 +0.00(+0.00%)
Aug 09, 2012 5.732 5.777 5.708 5.763 85,408 +0.03(+0.48%)
Aug 08, 2012 5.753 5.767 5.698 5.736 222,406 -0.02(-0.42%)
Aug 07, 2012 5.777 5.842 5.736 5.760 266,234 -0.01(-0.12%)
Aug 06, 2012 5.791 5.791 5.691 5.767 117,816 -0.02(-0.36%)
Aug 03, 2012 5.832 5.832 5.694 5.787 217,843 +0.02(+0.42%)
Aug 02, 2012 5.674 5.794 5.674 5.763 163,554 +0.09(+1.51%)
Aug 01, 2012 5.777 5.842 5.677 5.677 189,803 -0.08(-1.37%)
Jul 31, 2012 5.763 5.835 5.694 5.756 245,005 +0.01(+0.12%)
Jul 30, 2012 5.736 5.808 5.696 5.749 124,690 -0.02(-0.42%)
Jul 27, 2012 5.763 5.794 5.695 5.774 124,815 +0.01(+0.24%)
Jul 26, 2012 5.743 5.801 5.667 5.760 190,097 +0.02(+0.30%)
Jul 25, 2012 5.808 5.846 5.615 5.743 289,877 -0.07(-1.12%)
Jul 24, 2012 5.743 5.829 5.740 5.808 142,694 +0.05(+0.90%)
Jul 23, 2012 5.777 5.866 5.718 5.756 137,681 -0.03(-0.53%)
Jul 20, 2012 5.777 5.835 5.777 5.787 48,152 -0.01(-0.12%)
Jul 19, 2012 5.794 5.846 5.743 5.794 136,314 +0.04(+0.66%)
Jul 18, 2012 5.777 5.780 5.701 5.756 168,210 -0.02(-0.30%)
Jul 17, 2012 5.746 5.856 5.746 5.774 119,744 +0.00(+0.00%)
Jul 16, 2012 5.842 5.842 5.749 5.774 119,028 -0.06(-1.00%)
Jul 13, 2012 5.777 5.894 5.760 5.832 76,235 +0.06(+1.07%)
Jul 12, 2012 5.743 5.818 5.743 5.770 132,493 -0.02(-0.42%)
Jul 11, 2012 5.897 5.897 5.760 5.794 171,994 -0.11(-1.86%)
Jul 10, 2012 5.818 5.952 5.804 5.904 60,130 +0.09(+1.54%)
Jul 09, 2012 5.794 5.822 5.753 5.815 67,238 -0.00(-0.06%)
Jul 06, 2012 5.880 5.880 5.784 5.818 172,261 -0.10(-1.63%)
Jul 05, 2012 5.952 6.018 5.911 5.915 21,525 -0.05(-0.86%)
Jul 03, 2012 5.956 5.983 5.928 5.966 36,080 -0.01(-0.17%)
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.