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 (%)
Aug 29, 2014 4.660 4.683 4.683 4.683 393,352 +0.02(+0.48%)
Aug 28, 2014 4.634 4.668 4.605 4.660 320,704 +0.00(+0.00%)
Aug 27, 2014 4.664 4.679 4.649 4.660 254,603 +0.01(+0.16%)
Aug 26, 2014 4.627 4.675 4.627 4.653 693,975 +0.04(+0.81%)
Aug 25, 2014 4.608 4.638 4.608 4.616 389,682 +0.01(+0.24%)
Aug 22, 2014 4.590 4.623 4.583 4.605 289,591 +0.00(+0.00%)
Aug 21, 2014 4.608 4.608 4.578 4.605 203,957 +0.00(+0.08%)
Aug 20, 2014 4.634 4.634 4.593 4.601 119,616 -0.03(-0.72%)
Aug 19, 2014 4.716 4.716 4.597 4.634 227,235 +0.03(+0.65%)
Aug 18, 2014 4.605 4.638 4.571 4.605 511,285 +0.01(+0.32%)
Aug 15, 2014 4.649 4.649 4.571 4.590 409,863 -0.02(-0.40%)
Aug 14, 2014 4.605 4.623 4.560 4.608 683,478 +0.01(+0.32%)
Aug 13, 2014 4.593 4.593 4.560 4.593 211,557 +0.02(+0.41%)
Aug 12, 2014 4.593 4.601 4.564 4.575 159,661 -0.01(-0.32%)
Aug 11, 2014 4.560 4.616 4.560 4.590 132,841 +0.03(+0.65%)
Aug 08, 2014 4.552 4.582 4.541 4.560 151,874 -0.00(-0.08%)
Aug 07, 2014 4.645 4.709 4.530 4.564 388,061 -0.07(-1.52%)
Aug 06, 2014 4.545 4.642 4.538 4.634 176,309 +0.07(+1.63%)
Aug 05, 2014 4.571 4.582 4.541 4.560 126,200 -0.02(-0.49%)
Aug 04, 2014 4.541 4.590 4.508 4.582 276,492 +0.04(+0.98%)
Aug 01, 2014 4.560 4.571 4.519 4.538 305,018 -0.01(-0.16%)
Jul 31, 2014 4.538 4.556 4.493 4.545 682,846 +0.00(+0.08%)
Jul 30, 2014 4.634 4.638 4.530 4.541 1,116,580 -0.07(-1.45%)
Jul 29, 2014 4.616 4.690 4.601 4.608 452,360 -0.01(-0.24%)
Jul 28, 2014 4.631 4.657 4.608 4.619 313,447 -0.02(-0.48%)
Jul 25, 2014 4.657 4.694 4.634 4.642 237,662 -0.04(-0.79%)
Jul 24, 2014 4.735 4.750 4.671 4.679 192,500 -0.04(-0.87%)
Jul 23, 2014 4.716 4.757 4.690 4.720 227,509 +0.00(+0.00%)
Jul 22, 2014 4.727 4.755 4.712 4.720 275,583 -0.01(-0.24%)
Jul 21, 2014 4.705 4.764 4.690 4.731 232,411 +0.00(+0.08%)
Jul 18, 2014 4.686 4.746 4.683 4.727 281,277 +0.03(+0.71%)
Jul 17, 2014 4.742 4.761 4.681 4.694 732,054 -0.03(-0.63%)
Jul 16, 2014 4.742 4.757 4.699 4.724 455,538 -0.01(-0.31%)
Jul 15, 2014 4.735 4.753 4.701 4.738 238,568 +0.01(+0.24%)
Jul 14, 2014 4.742 4.768 4.686 4.727 345,260 +0.01(+0.16%)
Jul 11, 2014 4.712 4.735 4.690 4.720 154,593 +0.01(+0.16%)
Jul 10, 2014 4.664 4.720 4.657 4.712 471,218 +0.02(+0.40%)
Jul 09, 2014 4.668 4.699 4.631 4.694 224,955 +0.04(+0.96%)
Jul 08, 2014 4.634 4.653 4.612 4.649 334,518 +0.01(+0.32%)
Jul 07, 2014 4.634 4.675 4.619 4.634 251,890 -0.02(-0.40%)
Jul 03, 2014 4.701 4.653 4.653 4.653 179,334 -0.05(-1.03%)
Jul 02, 2014 4.645 4.711 4.645 4.701 368,694 +0.05(+1.04%)
Jul 01, 2014 4.616 4.701 4.598 4.653 593,088 +0.04(+0.81%)
Jun 30, 2014 4.627 4.634 4.582 4.616 859,075 -0.01(-0.16%)
Jun 27, 2014 4.619 4.694 4.599 4.623 2,286,447 -0.01(-0.32%)
Jun 26, 2014 4.601 4.638 4.564 4.638 334,588 +0.06(+1.38%)
Jun 25, 2014 4.608 4.622 4.564 4.575 593,604 -0.04(-0.87%)
Jun 24, 2014 4.659 4.666 4.589 4.615 548,103 -0.04(-0.86%)
Jun 23, 2014 4.648 4.680 4.608 4.655 444,395 +0.02(+0.47%)
Jun 20, 2014 4.644 4.670 4.615 4.633 587,859 -0.02(-0.39%)
Jun 19, 2014 4.659 4.677 4.633 4.651 213,767 +0.00(+0.08%)
Jun 18, 2014 4.600 4.655 4.579 4.648 379,472 +0.06(+1.27%)
Jun 17, 2014 4.560 4.633 4.557 4.589 346,683 +0.01(+0.16%)
Jun 16, 2014 4.549 4.606 4.513 4.582 542,559 +0.04(+0.88%)
Jun 13, 2014 4.553 4.567 4.527 4.542 348,017 -0.00(-0.08%)
Jun 12, 2014 4.549 4.557 4.520 4.546 428,780 +0.00(+0.08%)
Jun 11, 2014 4.586 4.593 4.527 4.542 330,427 -0.05(-1.11%)
Jun 10, 2014 4.586 4.611 4.572 4.593 676,205 -0.00(-0.08%)
Jun 06, 2014 4.557 4.615 4.549 4.597 688,062 +0.05(+1.20%)
Jun 05, 2014 4.524 4.567 4.513 4.542 400,104 +0.02(+0.48%)
Jun 04, 2014 4.535 4.575 4.505 4.520 454,734 -0.01(-0.24%)
Jun 03, 2014 4.553 4.560 4.502 4.531 679,157 -0.02(-0.48%)
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.