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 )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2014 4.468 4.486 4.424 4.475 693,533 +0.00(+0.08%)
Jul 30, 2014 4.563 4.567 4.460 4.471 1,134,055 -0.07(-1.45%)
Jul 29, 2014 4.545 4.618 4.530 4.537 459,440 -0.01(-0.24%)
Jul 28, 2014 4.559 4.585 4.537 4.548 318,353 -0.02(-0.48%)
Jul 25, 2014 4.585 4.621 4.563 4.570 241,381 -0.04(-0.79%)
Jul 24, 2014 4.662 4.677 4.599 4.607 195,513 -0.04(-0.87%)
Jul 23, 2014 4.643 4.684 4.618 4.647 231,070 +0.00(+0.00%)
Jul 22, 2014 4.654 4.682 4.640 4.647 279,896 -0.01(-0.24%)
Jul 21, 2014 4.632 4.691 4.618 4.658 236,048 +0.00(+0.08%)
Jul 18, 2014 4.614 4.673 4.610 4.654 285,679 +0.03(+0.71%)
Jul 17, 2014 4.669 4.687 4.609 4.621 743,511 -0.03(-0.63%)
Jul 16, 2014 4.669 4.684 4.627 4.651 462,667 -0.01(-0.31%)
Jul 15, 2014 4.662 4.680 4.629 4.665 242,301 +0.01(+0.24%)
Jul 14, 2014 4.669 4.695 4.614 4.654 350,663 +0.01(+0.16%)
Jul 11, 2014 4.640 4.662 4.618 4.647 157,012 +0.01(+0.16%)
Jul 10, 2014 4.592 4.647 4.585 4.640 478,593 +0.02(+0.40%)
Jul 09, 2014 4.596 4.627 4.559 4.621 228,476 +0.04(+0.96%)
Jul 08, 2014 4.563 4.581 4.541 4.577 339,754 +0.01(+0.32%)
Jul 07, 2014 4.563 4.603 4.548 4.563 255,832 -0.02(-0.40%)
Jul 03, 2014 4.629 4.581 4.581 4.581 182,140 -0.05(-1.03%)
Jul 02, 2014 4.574 4.638 4.574 4.629 374,464 +0.05(+1.04%)
Jul 01, 2014 4.545 4.629 4.528 4.581 602,370 +0.04(+0.81%)
Jun 30, 2014 4.556 4.563 4.512 4.545 872,520 -0.01(-0.16%)
Jun 27, 2014 4.548 4.621 4.528 4.552 2,322,230 -0.01(-0.32%)
Jun 26, 2014 4.530 4.567 4.493 4.567 339,825 +0.06(+1.38%)
Jun 25, 2014 4.537 4.551 4.493 4.504 602,894 -0.04(-0.87%)
Jun 24, 2014 4.587 4.594 4.519 4.544 556,681 -0.04(-0.86%)
Jun 23, 2014 4.576 4.608 4.537 4.583 451,350 +0.02(+0.47%)
Jun 20, 2014 4.572 4.598 4.544 4.562 597,059 -0.02(-0.39%)
Jun 19, 2014 4.587 4.605 4.562 4.580 217,112 +0.00(+0.08%)
Jun 18, 2014 4.529 4.583 4.509 4.576 385,410 +0.06(+1.27%)
Jun 17, 2014 4.490 4.562 4.486 4.519 352,109 +0.01(+0.16%)
Jun 16, 2014 4.479 4.535 4.443 4.511 551,050 +0.04(+0.88%)
Jun 13, 2014 4.483 4.497 4.458 4.472 353,463 -0.00(-0.08%)
Jun 12, 2014 4.479 4.486 4.450 4.476 435,490 +0.00(+0.08%)
Jun 11, 2014 4.515 4.522 4.458 4.472 335,598 -0.05(-1.11%)
Jun 10, 2014 4.515 4.540 4.502 4.522 686,788 -0.00(-0.08%)
Jun 06, 2014 4.486 4.544 4.479 4.526 698,830 +0.05(+1.20%)
Jun 05, 2014 4.454 4.497 4.443 4.472 406,366 +0.02(+0.48%)
Jun 04, 2014 4.465 4.504 4.436 4.450 461,851 -0.01(-0.24%)
Jun 03, 2014 4.483 4.490 4.432 4.461 689,786 -0.02(-0.48%)
Jun 02, 2014 4.511 4.511 4.440 4.483 1,188,084 -0.01(-0.32%)
May 30, 2014 4.476 4.519 4.472 4.497 649,251 +0.04(+0.97%)
May 29, 2014 4.497 4.519 4.432 4.454 545,528 -0.02(-0.48%)
May 28, 2014 4.515 4.529 4.468 4.476 361,078 -0.04(-0.95%)
May 27, 2014 4.493 4.544 4.493 4.519 438,770 +0.04(+0.88%)
May 23, 2014 4.490 4.479 4.479 4.479 288,934 -0.00(-0.08%)
May 22, 2014 4.486 4.493 4.476 4.483 151,441 +0.00(+0.00%)
May 21, 2014 4.476 4.497 4.422 4.483 581,936 +0.01(+0.32%)
May 20, 2014 4.501 4.520 4.454 4.468 507,816 -0.05(-1.03%)
May 19, 2014 4.454 4.515 4.454 4.515 590,161 +0.03(+0.72%)
May 16, 2014 4.497 4.526 4.465 4.483 584,452 -0.02(-0.48%)
May 15, 2014 4.508 4.533 4.490 4.504 498,148 -0.01(-0.32%)
May 14, 2014 4.555 4.571 4.501 4.519 554,316 -0.04(-0.79%)
May 13, 2014 4.583 4.601 4.542 4.555 544,756 -0.03(-0.63%)
May 12, 2014 4.483 4.583 4.483 4.583 844,651 +0.11(+2.57%)
May 09, 2014 4.407 4.483 4.407 4.468 686,665 +0.05(+1.14%)
May 08, 2014 4.379 4.418 4.343 4.418 878,799 +0.01(+0.16%)
May 07, 2014 4.454 4.465 4.368 4.411 739,548 -0.07(-1.52%)
May 06, 2014 4.493 4.497 4.461 4.479 505,955 -0.01(-0.32%)
May 05, 2014 4.511 4.523 4.454 4.493 463,994 -0.04(-0.95%)
May 02, 2014 4.508 4.558 4.493 4.537 694,327 +0.02(+0.40%)
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.