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 )

6.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2014 4.629 4.633 4.589 4.618 247,056 +0.04(+0.83%)
Oct 30, 2014 4.576 4.610 4.538 4.580 502,315 +0.00(+0.08%)
Oct 29, 2014 4.652 4.664 4.572 4.576 364,361 -0.06(-1.31%)
Oct 28, 2014 4.572 4.637 4.534 4.637 266,963 +0.08(+1.75%)
Oct 27, 2014 4.542 4.546 4.546 4.557 289,308 +0.01(+0.25%)
Oct 24, 2014 4.584 4.591 4.531 4.546 140,105 -0.03(-0.58%)
Oct 23, 2014 4.542 4.591 4.527 4.572 297,810 +0.06(+1.35%)
Oct 22, 2014 4.607 4.629 4.508 4.512 391,446 -0.06(-1.25%)
Oct 21, 2014 4.546 4.599 4.515 4.569 434,672 +0.03(+0.67%)
Oct 20, 2014 4.485 4.550 4.485 4.538 252,349 +0.05(+1.19%)
Oct 17, 2014 4.504 4.504 4.466 4.485 275,805 +0.02(+0.34%)
Oct 16, 2014 4.443 4.512 4.440 4.470 549,839 +0.01(+0.26%)
Oct 15, 2014 4.436 4.481 4.409 4.459 371,084 +0.01(+0.26%)
Oct 14, 2014 4.455 4.504 4.421 4.447 389,605 +0.00(+0.00%)
Oct 13, 2014 4.436 4.474 4.409 4.447 378,417 +0.02(+0.43%)
Oct 10, 2014 4.398 4.462 4.386 4.428 633,710 +0.01(+0.26%)
Oct 09, 2014 4.466 4.496 4.417 4.417 245,434 -0.05(-1.02%)
Oct 08, 2014 4.394 4.500 4.333 4.462 394,532 +0.07(+1.56%)
Oct 07, 2014 4.394 4.428 4.390 4.394 218,931 -0.01(-0.17%)
Oct 06, 2014 4.398 4.459 4.383 4.402 256,270 +0.02(+0.35%)
Oct 03, 2014 4.470 4.470 4.379 4.386 425,300 -0.05(-1.20%)
Oct 02, 2014 4.459 4.462 4.394 4.440 313,588 -0.01(-0.17%)
Oct 01, 2014 4.451 4.474 4.424 4.447 447,709 +0.01(+0.17%)
Sep 30, 2014 4.504 4.504 4.440 4.440 931,297 -0.06(-1.35%)
Sep 29, 2014 4.527 4.527 4.474 4.500 441,702 -0.05(-1.00%)
Sep 26, 2014 4.508 4.553 4.481 4.546 297,631 +0.04(+0.93%)
Sep 25, 2014 4.512 4.534 4.467 4.504 416,509 +0.00(+0.00%)
Sep 24, 2014 4.504 4.523 4.493 4.504 411,490 +0.00(+0.08%)
Sep 23, 2014 4.523 4.523 4.497 4.500 341,003 -0.02(-0.41%)
Sep 22, 2014 4.519 4.537 4.508 4.519 293,645 +0.00(+0.00%)
Sep 19, 2014 4.578 4.582 4.512 4.519 1,023,369 -0.06(-1.30%)
Sep 18, 2014 4.601 4.601 4.556 4.578 231,421 -0.01(-0.16%)
Sep 17, 2014 4.601 4.627 4.567 4.586 150,931 -0.03(-0.56%)
Sep 16, 2014 4.578 4.616 4.560 4.612 239,533 +0.05(+1.06%)
Sep 15, 2014 4.627 4.627 4.556 4.564 475,085 -0.05(-1.05%)
Sep 12, 2014 4.649 4.649 4.601 4.612 370,918 -0.03(-0.64%)
Sep 11, 2014 4.631 4.660 4.619 4.642 177,194 +0.01(+0.32%)
Sep 10, 2014 4.634 4.653 4.616 4.627 195,834 -0.01(-0.16%)
Sep 09, 2014 4.668 4.686 4.619 4.634 726,524 -0.05(-1.03%)
Sep 08, 2014 4.668 4.690 4.664 4.683 257,023 +0.01(+0.16%)
Sep 05, 2014 4.660 4.694 4.649 4.675 251,879 +0.00(+0.08%)
Sep 04, 2014 4.679 4.701 4.679 4.671 252,420 +0.01(+0.24%)
Sep 03, 2014 4.686 4.697 4.649 4.660 487,353 -0.01(-0.24%)
Sep 02, 2014 4.697 4.697 4.634 4.671 365,645 -0.01(-0.24%)
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%)
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.