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: 7:00 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 (%)
Sep 28, 2012 5.790 5.837 5.773 5.776 179,931 -0.02(-0.29%)
Sep 27, 2012 5.840 5.840 5.739 5.793 99,684 +0.00(+0.06%)
Sep 26, 2012 5.766 5.806 5.742 5.790 109,537 +0.03(+0.59%)
Sep 25, 2012 5.966 5.966 5.712 5.756 317,989 -0.17(-2.91%)
Sep 24, 2012 5.905 5.976 5.878 5.928 97,209 +0.03(+0.57%)
Sep 21, 2012 6.020 6.020 5.894 5.894 290,110 -0.04(-0.63%)
Sep 20, 2012 5.949 5.969 5.847 5.932 217,356 -0.03(-0.57%)
Sep 19, 2012 5.964 5.986 5.894 5.966 126,270 +0.02(+0.34%)
Sep 18, 2012 5.938 5.979 5.918 5.945 178,088 +0.02(+0.40%)
Sep 17, 2012 5.894 5.928 5.888 5.922 176,165 +0.03(+0.58%)
Sep 14, 2012 5.874 5.938 5.834 5.888 299,266 +0.00(+0.06%)
Sep 13, 2012 5.712 5.911 5.708 5.884 184,205 +0.10(+1.82%)
Sep 12, 2012 5.810 5.830 5.674 5.779 174,056 -0.02(-0.41%)
Sep 11, 2012 5.823 5.840 5.749 5.803 212,063 +0.00(+0.06%)
Sep 10, 2012 5.749 5.806 5.661 5.800 122,005 +0.05(+0.88%)
Sep 07, 2012 5.796 5.808 5.708 5.749 160,759 -0.06(-1.11%)
Sep 06, 2012 5.776 5.844 5.688 5.813 167,056 +0.06(+1.12%)
Sep 05, 2012 5.773 5.844 5.739 5.749 273,818 -0.01(-0.12%)
Sep 04, 2012 5.691 5.756 5.688 5.756 145,167 +0.05(+0.95%)
Aug 31, 2012 5.661 5.708 5.607 5.701 160,874 +0.06(+1.08%)
Aug 30, 2012 5.600 5.664 5.600 5.641 67,939 +0.02(+0.30%)
Aug 29, 2012 5.620 5.664 5.586 5.624 281,730 +0.08(+1.53%)
Aug 27, 2012 5.603 5.603 5.512 5.539 409,950 -0.04(-0.79%)
Aug 24, 2012 5.536 5.597 5.536 5.583 98,940 +0.04(+0.73%)
Aug 23, 2012 5.539 5.603 5.485 5.542 213,824 +0.02(+0.37%)
Aug 22, 2012 5.566 5.578 5.488 5.522 275,008 -0.04(-0.67%)
Aug 21, 2012 5.593 5.627 5.549 5.559 266,268 +0.00(+0.00%)
Aug 20, 2012 5.536 5.627 5.532 5.559 268,082 +0.01(+0.18%)
Aug 17, 2012 5.580 5.603 5.542 5.549 261,593 -0.05(-0.85%)
Aug 16, 2012 5.641 5.641 5.563 5.597 382,880 -0.04(-0.66%)
Aug 15, 2012 5.586 5.656 5.553 5.634 755,440 +0.05(+0.97%)
Aug 14, 2012 5.637 5.654 5.573 5.580 196,905 -0.07(-1.26%)
Aug 13, 2012 5.651 5.695 5.583 5.651 116,322 -0.02(-0.42%)
Aug 10, 2012 5.641 5.698 5.629 5.674 71,637 +0.00(+0.00%)
Aug 09, 2012 5.644 5.688 5.620 5.674 86,744 +0.03(+0.48%)
Aug 08, 2012 5.664 5.678 5.610 5.647 225,886 -0.02(-0.42%)
Aug 07, 2012 5.688 5.752 5.647 5.671 270,400 -0.01(-0.12%)
Aug 06, 2012 5.701 5.701 5.603 5.678 119,659 -0.02(-0.36%)
Aug 03, 2012 5.742 5.742 5.607 5.698 221,252 +0.02(+0.42%)
Aug 02, 2012 5.586 5.705 5.586 5.674 166,114 +0.08(+1.51%)
Aug 01, 2012 5.688 5.752 5.590 5.590 192,773 -0.08(-1.37%)
Jul 31, 2012 5.674 5.745 5.607 5.668 248,839 +0.01(+0.12%)
Jul 30, 2012 5.647 5.718 5.608 5.661 126,642 -0.02(-0.42%)
Jul 27, 2012 5.674 5.705 5.607 5.685 126,769 +0.01(+0.24%)
Jul 26, 2012 5.654 5.712 5.580 5.671 193,072 +0.02(+0.30%)
Jul 25, 2012 5.718 5.756 5.529 5.654 294,413 -0.06(-1.12%)
Jul 24, 2012 5.654 5.739 5.652 5.718 144,928 +0.05(+0.90%)
Jul 23, 2012 5.688 5.776 5.630 5.668 139,836 -0.03(-0.53%)
Jul 20, 2012 5.688 5.745 5.688 5.698 48,906 -0.01(-0.12%)
Jul 19, 2012 5.705 5.756 5.654 5.705 138,447 +0.04(+0.66%)
Jul 18, 2012 5.688 5.691 5.613 5.668 170,843 -0.02(-0.30%)
Jul 17, 2012 5.657 5.766 5.657 5.685 121,618 +0.00(+0.00%)
Jul 16, 2012 5.752 5.752 5.661 5.685 120,891 -0.06(-1.00%)
Jul 13, 2012 5.688 5.803 5.671 5.742 77,429 +0.06(+1.07%)
Jul 12, 2012 5.654 5.729 5.654 5.681 134,566 -0.02(-0.42%)
Jul 11, 2012 5.806 5.806 5.671 5.705 174,685 -0.11(-1.86%)
Jul 10, 2012 5.729 5.861 5.715 5.813 61,071 +0.09(+1.54%)
Jul 09, 2012 5.705 5.732 5.664 5.725 68,290 -0.00(-0.06%)
Jul 06, 2012 5.790 5.790 5.695 5.729 174,957 -0.09(-1.63%)
Jul 05, 2012 5.861 5.925 5.820 5.823 21,862 -0.05(-0.86%)
Jul 03, 2012 5.864 5.891 5.837 5.874 36,645 -0.01(-0.17%)
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.