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 )

6.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2015 4.640 4.660 4.607 4.619 323,346 -0.00(-0.09%)
Jun 29, 2015 4.619 4.668 4.591 4.623 520,380 -0.03(-0.70%)
Jun 26, 2015 4.627 4.688 4.575 4.656 1,214,532 +0.03(+0.61%)
Jun 25, 2015 4.663 4.671 4.604 4.627 309,229 -0.01(-0.26%)
Jun 24, 2015 4.659 4.671 4.627 4.639 342,218 -0.02(-0.43%)
Jun 23, 2015 4.663 4.695 4.608 4.659 409,882 -0.00(-0.09%)
Jun 22, 2015 4.687 4.711 4.655 4.663 333,154 +0.00(+0.00%)
Jun 19, 2015 4.623 4.671 4.596 4.663 530,149 +0.05(+1.03%)
Jun 18, 2015 4.564 4.623 4.564 4.615 283,698 +0.05(+1.13%)
Jun 17, 2015 4.540 4.568 4.477 4.564 348,548 +0.04(+0.97%)
Jun 16, 2015 4.520 4.528 4.500 4.520 213,230 -0.01(-0.26%)
Jun 15, 2015 4.560 4.560 4.504 4.532 245,352 -0.04(-0.95%)
Jun 12, 2015 4.584 4.604 4.549 4.576 186,737 -0.02(-0.52%)
Jun 11, 2015 4.548 4.604 4.540 4.600 175,712 +0.05(+1.13%)
Jun 10, 2015 4.568 4.568 4.524 4.548 205,204 +0.01(+0.26%)
Jun 09, 2015 4.560 4.574 4.532 4.536 106,282 -0.02(-0.52%)
Jun 08, 2015 4.564 4.568 4.520 4.560 120,511 +0.00(+0.09%)
Jun 05, 2015 4.564 4.605 4.520 4.556 226,894 -0.01(-0.17%)
Jun 04, 2015 4.627 4.646 4.560 4.564 455,823 -0.07(-1.46%)
Jun 03, 2015 4.683 4.683 4.627 4.631 258,440 -0.04(-0.77%)
Jun 02, 2015 4.675 4.707 4.643 4.667 262,489 -0.01(-0.17%)
Jun 01, 2015 4.647 4.691 4.611 4.675 151,850 +0.05(+1.12%)
May 29, 2015 4.643 4.643 4.604 4.623 270,721 -0.02(-0.51%)
May 28, 2015 4.647 4.659 4.604 4.647 120,199 -0.02(-0.34%)
May 27, 2015 4.619 4.671 4.608 4.663 137,752 +0.04(+0.95%)
May 26, 2015 4.623 4.647 4.588 4.619 285,046 -0.03(-0.60%)
May 22, 2015 4.659 4.647 4.647 4.647 146,148 -0.02(-0.34%)
May 21, 2015 4.727 4.727 4.651 4.663 228,416 -0.06(-1.34%)
May 20, 2015 4.719 4.762 4.707 4.727 489,465 +0.01(+0.17%)
May 19, 2015 4.727 4.727 4.687 4.719 292,276 +0.00(+0.00%)
May 18, 2015 4.711 4.727 4.691 4.719 412,488 +0.00(+0.08%)
May 15, 2015 4.675 4.727 4.663 4.715 516,384 +0.04(+0.76%)
May 14, 2015 4.659 4.683 4.655 4.679 671,419 +0.05(+1.03%)
May 13, 2015 4.608 4.664 4.608 4.631 243,996 +0.02(+0.34%)
May 12, 2015 4.564 4.635 4.516 4.615 336,165 +0.02(+0.52%)
May 11, 2015 4.604 4.619 4.588 4.592 312,021 +0.00(+0.00%)
May 08, 2015 4.572 4.592 4.548 4.592 299,832 +0.05(+1.14%)
May 07, 2015 4.488 4.584 4.473 4.540 484,498 +0.07(+1.51%)
May 06, 2015 4.492 4.524 4.445 4.473 302,201 +0.00(+0.09%)
May 05, 2015 4.508 4.524 4.453 4.469 364,725 -0.04(-0.79%)
May 04, 2015 4.508 4.524 4.484 4.504 158,628 +0.02(+0.44%)
May 01, 2015 4.512 4.512 4.465 4.484 161,299 -0.02(-0.44%)
Apr 30, 2015 4.580 4.580 4.500 4.504 200,477 -0.08(-1.65%)
Apr 29, 2015 4.564 4.600 4.544 4.580 231,803 +0.01(+0.26%)
Apr 28, 2015 4.552 4.592 4.504 4.568 265,770 +0.00(+0.09%)
Apr 27, 2015 4.572 4.600 4.544 4.564 126,846 -0.01(-0.26%)
Apr 24, 2015 4.576 4.604 4.552 4.576 153,841 +0.01(+0.17%)
Apr 23, 2015 4.568 4.605 4.544 4.568 458,219 +0.00(+0.00%)
Apr 22, 2015 4.568 4.575 4.528 4.568 156,451 +0.01(+0.26%)
Apr 21, 2015 4.540 4.580 4.524 4.556 729,004 +0.03(+0.61%)
Apr 20, 2015 4.524 4.544 4.504 4.528 245,339 +0.02(+0.53%)
Apr 17, 2015 4.484 4.520 4.473 4.504 246,962 +0.00(+0.00%)
Apr 16, 2015 4.508 4.544 4.500 4.504 323,735 +0.00(+0.00%)
Apr 15, 2015 4.524 4.524 4.484 4.504 346,749 +0.00(+0.09%)
Apr 14, 2015 4.477 4.516 4.461 4.500 198,388 +0.03(+0.62%)
Apr 13, 2015 4.449 4.496 4.449 4.473 186,542 +0.01(+0.27%)
Apr 10, 2015 4.453 4.476 4.441 4.461 204,967 +0.04(+0.81%)
Apr 09, 2015 4.465 4.469 4.369 4.425 285,162 -0.04(-0.98%)
Apr 08, 2015 4.369 4.469 4.334 4.469 443,998 +0.10(+2.18%)
Apr 07, 2015 4.409 4.417 4.350 4.373 457,617 -0.03(-0.63%)
Apr 06, 2015 4.385 4.433 4.355 4.401 325,111 +0.02(+0.54%)
Apr 02, 2015 4.377 4.377 4.377 4.377 693,447 -0.01(-0.18%)
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.