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 30, 2015 4.864 4.980 4.797 4.963 493,733 +0.13(+2.74%)
Sep 29, 2015 4.992 5.009 4.793 4.831 556,774 -0.16(-3.23%)
Sep 28, 2015 5.000 5.029 4.909 4.992 462,232 -0.02(-0.33%)
Sep 25, 2015 5.118 5.122 4.992 5.009 498,223 -0.09(-1.75%)
Sep 24, 2015 5.061 5.114 5.053 5.098 281,314 +0.02(+0.32%)
Sep 23, 2015 5.061 5.090 5.045 5.082 215,204 +0.04(+0.80%)
Sep 22, 2015 5.069 5.098 5.033 5.041 949,050 -0.04(-0.88%)
Sep 21, 2015 5.122 5.146 5.069 5.086 293,325 -0.02(-0.48%)
Sep 18, 2015 4.976 5.110 4.976 5.110 730,397 +0.08(+1.61%)
Sep 17, 2015 5.029 5.073 4.936 5.029 458,761 +0.01(+0.16%)
Sep 16, 2015 4.968 5.033 4.968 5.021 323,230 +0.06(+1.31%)
Sep 15, 2015 4.923 4.964 4.887 4.956 261,812 +0.04(+0.91%)
Sep 14, 2015 4.907 4.940 4.867 4.911 276,099 +0.01(+0.25%)
Sep 11, 2015 4.879 4.919 4.867 4.899 226,409 -0.00(-0.08%)
Sep 10, 2015 4.830 4.915 4.822 4.903 433,430 +0.07(+1.51%)
Sep 09, 2015 4.940 4.960 4.818 4.830 846,543 -0.09(-1.81%)
Sep 08, 2015 4.952 4.974 4.915 4.919 552,112 +0.00(+0.08%)
Sep 04, 2015 4.948 4.915 4.915 4.915 365,673 -0.06(-1.22%)
Sep 03, 2015 4.996 5.025 4.952 4.976 759,886 -0.01(-0.24%)
Sep 02, 2015 5.025 5.053 4.972 4.988 523,988 +0.00(+0.00%)
Sep 01, 2015 5.013 5.065 4.952 4.988 532,438 -0.09(-1.76%)
Aug 31, 2015 5.207 5.244 5.049 5.078 1,099,967 -0.16(-3.10%)
Aug 28, 2015 5.272 5.292 5.203 5.240 640,976 -0.04(-0.69%)
Aug 27, 2015 5.183 5.345 5.183 5.276 849,070 +0.11(+2.20%)
Aug 26, 2015 5.163 5.191 5.069 5.163 755,968 +0.07(+1.35%)
Aug 25, 2015 5.138 5.199 5.069 5.094 856,120 +0.04(+0.72%)
Aug 24, 2015 5.021 5.159 4.867 5.057 1,052,900 -0.09(-1.81%)
Aug 21, 2015 5.110 5.207 5.102 5.151 609,974 -0.03(-0.63%)
Aug 20, 2015 5.199 5.272 5.151 5.183 568,377 -0.05(-0.93%)
Aug 19, 2015 5.199 5.297 5.187 5.232 918,546 +0.02(+0.39%)
Aug 18, 2015 5.284 5.321 5.203 5.211 777,365 -0.09(-1.76%)
Aug 17, 2015 5.203 5.341 5.195 5.305 1,289,235 +0.07(+1.32%)
Aug 14, 2015 5.146 5.244 5.142 5.236 730,250 +0.07(+1.41%)
Aug 13, 2015 5.183 5.191 5.138 5.163 414,128 -0.03(-0.62%)
Aug 12, 2015 5.110 5.195 5.094 5.195 434,542 +0.08(+1.59%)
Aug 11, 2015 5.065 5.191 5.049 5.114 740,376 +0.01(+0.24%)
Aug 10, 2015 5.098 5.183 5.073 5.102 629,915 +0.01(+0.16%)
Aug 07, 2015 5.065 5.134 5.037 5.094 645,183 +0.00(+0.08%)
Aug 06, 2015 5.118 5.171 5.072 5.090 946,996 -0.03(-0.63%)
Aug 05, 2015 5.159 5.171 5.061 5.122 846,585 -0.02(-0.39%)
Aug 04, 2015 5.167 5.187 5.122 5.142 750,072 -0.01(-0.16%)
Aug 03, 2015 5.065 5.159 5.057 5.151 1,309,390 +0.10(+2.01%)
Jul 31, 2015 5.053 5.090 5.041 5.049 1,044,085 +0.04(+0.89%)
Jul 30, 2015 4.919 5.021 4.871 5.005 1,292,189 +0.13(+2.66%)
Jul 29, 2015 4.867 4.899 4.842 4.875 316,937 +0.00(+0.08%)
Jul 28, 2015 4.854 4.927 4.842 4.871 706,226 +0.04(+0.76%)
Jul 27, 2015 4.826 4.883 4.814 4.834 491,358 +0.00(+0.00%)
Jul 24, 2015 4.826 4.863 4.810 4.834 489,598 +0.01(+0.25%)
Jul 23, 2015 4.867 4.903 4.822 4.822 525,859 -0.04(-0.75%)
Jul 22, 2015 4.842 4.895 4.834 4.859 555,819 +0.01(+0.25%)
Jul 21, 2015 4.850 4.919 4.826 4.846 301,746 -0.02(-0.42%)
Jul 20, 2015 4.891 4.898 4.842 4.867 304,887 -0.02(-0.41%)
Jul 17, 2015 4.867 4.903 4.850 4.887 195,084 +0.02(+0.33%)
Jul 16, 2015 4.859 4.899 4.850 4.871 350,940 +0.03(+0.59%)
Jul 15, 2015 4.875 4.879 4.822 4.842 280,380 -0.02(-0.33%)
Jul 14, 2015 4.822 4.863 4.818 4.859 372,338 +0.03(+0.59%)
Jul 13, 2015 4.826 4.867 4.814 4.830 291,547 +0.01(+0.25%)
Jul 10, 2015 4.802 4.838 4.802 4.818 312,085 +0.05(+1.02%)
Jul 09, 2015 4.818 4.846 4.745 4.769 399,047 -0.03(-0.68%)
Jul 08, 2015 4.761 4.826 4.749 4.802 1,028,820 +0.04(+0.77%)
Jul 07, 2015 4.692 4.773 4.688 4.765 635,206 +0.07(+1.56%)
Jul 06, 2015 4.680 4.708 4.640 4.692 620,409 +0.06(+1.40%)
Jul 02, 2015 4.644 4.627 4.627 4.627 136,603 -0.00(-0.09%)
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.