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 (%)
Nov 28, 2014 4.542 4.557 4.519 4.538 133,472 +0.00(+0.08%)
Nov 26, 2014 4.515 4.534 4.534 4.534 177,738 +0.03(+0.76%)
Nov 25, 2014 4.496 4.500 4.478 4.500 210,724 +0.00(+0.00%)
Nov 24, 2014 4.489 4.500 4.474 4.500 249,681 +0.02(+0.34%)
Nov 21, 2014 4.565 4.565 4.485 4.485 190,372 -0.04(-0.92%)
Nov 20, 2014 4.496 4.537 4.485 4.527 241,590 +0.03(+0.76%)
Nov 19, 2014 4.569 4.572 4.492 4.493 184,674 -0.07(-1.58%)
Nov 18, 2014 4.542 4.576 4.531 4.565 268,901 +0.04(+0.84%)
Nov 17, 2014 4.523 4.557 4.500 4.527 209,784 -0.02(-0.50%)
Nov 14, 2014 4.576 4.576 4.542 4.550 258,613 -0.01(-0.25%)
Nov 13, 2014 4.576 4.587 4.546 4.561 235,547 +0.00(+0.00%)
Nov 12, 2014 4.538 4.591 4.531 4.561 347,174 +0.02(+0.50%)
Nov 11, 2014 4.557 4.572 4.523 4.538 629,718 -0.06(-1.32%)
Nov 10, 2014 4.534 4.599 4.505 4.599 676,381 +0.02(+0.50%)
Nov 07, 2014 4.527 4.591 4.515 4.576 372,621 +0.06(+1.26%)
Nov 06, 2014 4.584 4.591 4.515 4.519 456,919 -0.05(-1.16%)
Nov 05, 2014 4.538 4.588 4.538 4.572 154,708 +0.02(+0.42%)
Nov 04, 2014 4.561 4.572 4.523 4.553 305,749 -0.01(-0.25%)
Nov 03, 2014 4.610 4.626 4.553 4.565 293,787 -0.05(-1.15%)
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%)
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.