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 )

6.930 +0.120 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 28, 2013 4.367 4.470 4.367 4.405 2,773,597 +0.01(+0.16%)
Jun 26, 2013 4.353 4.430 4.316 4.398 1,978,910 -0.00(-0.08%)
Jun 25, 2013 4.422 4.484 4.346 4.401 3,440,286 +0.03(+0.71%)
Jun 24, 2013 4.470 4.470 4.350 4.371 4,565,569 -0.13(-2.83%)
Jun 21, 2013 4.529 4.573 4.450 4.498 26,833,538 -0.17(-3.54%)
Jun 20, 2013 5.007 5.036 4.628 4.663 4,308,612 -0.43(-8.38%)
Jun 19, 2013 5.306 5.306 5.055 5.089 1,639,706 -0.30(-5.55%)
Jun 18, 2013 5.357 6.413 5.055 5.388 2,281,534 -0.09(-1.63%)
Jun 17, 2013 5.543 5.543 5.467 5.478 95,016 -0.02(-0.38%)
Jun 14, 2013 5.447 5.529 5.433 5.498 161,260 +0.08(+1.40%)
Jun 13, 2013 5.433 5.516 5.402 5.423 331,939 +0.01(+0.19%)
Jun 12, 2013 5.536 5.536 5.368 5.412 261,043 -0.07(-1.32%)
Jun 11, 2013 5.498 5.540 5.450 5.485 58,673 -0.05(-0.93%)
Jun 10, 2013 5.626 5.626 5.529 5.536 33,076 -0.07(-1.29%)
Jun 07, 2013 5.581 5.633 5.461 5.608 115,803 +0.02(+0.37%)
Jun 06, 2013 5.447 5.626 5.419 5.588 98,570 +0.15(+2.78%)
Jun 05, 2013 5.485 5.529 5.423 5.437 71,745 -0.06(-1.06%)
Jun 04, 2013 5.571 5.588 5.488 5.495 142,889 -0.08(-1.42%)
Jun 03, 2013 5.567 5.616 5.502 5.574 285,343 +0.00(+0.00%)
May 31, 2013 5.653 5.756 5.543 5.574 164,793 -0.12(-2.11%)
May 30, 2013 5.746 5.784 5.629 5.694 86,693 -0.06(-0.96%)
May 29, 2013 5.777 5.787 5.633 5.749 240,052 -0.02(-0.42%)
May 28, 2013 5.822 5.884 5.746 5.774 282,903 -0.00(-0.06%)
May 24, 2013 5.818 5.818 5.746 5.777 66,743 -0.04(-0.71%)
May 23, 2013 5.708 5.825 5.708 5.818 64,074 +0.06(+0.95%)
May 22, 2013 5.794 5.818 5.718 5.763 118,400 -0.04(-0.77%)
May 21, 2013 5.760 5.808 5.746 5.808 134,811 +0.02(+0.36%)
May 20, 2013 5.839 5.842 5.736 5.787 124,935 -0.05(-0.88%)
May 17, 2013 5.780 5.839 5.705 5.839 371,621 +0.09(+1.62%)
May 16, 2013 5.804 5.842 5.663 5.746 239,723 -0.08(-1.30%)
May 15, 2013 5.804 5.897 5.736 5.822 255,011 +0.02(+0.36%)
May 13, 2013 5.732 5.804 5.732 5.801 101,109 +0.01(+0.24%)
May 10, 2013 5.811 5.811 5.708 5.787 77,864 -0.01(-0.18%)
May 09, 2013 5.811 5.839 5.767 5.798 164,433 -0.01(-0.24%)
May 08, 2013 5.801 5.829 5.748 5.811 106,294 +0.02(+0.42%)
May 07, 2013 5.760 5.849 5.732 5.787 160,571 +0.06(+1.08%)
May 06, 2013 5.705 5.756 5.690 5.725 60,680 +0.01(+0.24%)
May 03, 2013 5.725 5.743 5.691 5.712 77,800 -0.01(-0.18%)
May 02, 2013 5.657 5.732 5.624 5.722 99,364 +0.08(+1.46%)
May 01, 2013 5.756 5.777 5.639 5.639 175,815 -0.15(-2.55%)
Apr 30, 2013 5.743 5.791 5.713 5.787 131,350 +0.01(+0.24%)
Apr 29, 2013 5.739 5.794 5.708 5.774 80,327 +0.03(+0.54%)
Apr 26, 2013 5.746 5.760 5.715 5.743 88,676 +0.00(+0.00%)
Apr 25, 2013 5.811 5.818 5.715 5.743 127,491 -0.04(-0.71%)
Apr 24, 2013 5.729 5.791 5.729 5.784 94,365 +0.06(+0.96%)
Apr 23, 2013 5.677 5.753 5.643 5.729 76,375 +0.09(+1.59%)
Apr 22, 2013 5.605 5.660 5.553 5.639 82,537 +0.02(+0.43%)
Apr 19, 2013 5.588 5.615 5.543 5.615 174,244 +0.07(+1.18%)
Apr 18, 2013 5.584 5.591 5.529 5.550 146,847 -0.00(-0.06%)
Apr 17, 2013 5.540 5.595 5.529 5.553 111,319 -0.01(-0.19%)
Apr 16, 2013 5.629 5.677 5.529 5.564 120,311 -0.01(-0.18%)
Apr 15, 2013 5.705 5.708 5.571 5.574 152,050 -0.14(-2.41%)
Apr 12, 2013 5.743 5.761 5.688 5.712 56,713 -0.04(-0.72%)
Apr 11, 2013 5.736 5.760 5.701 5.753 91,704 +0.03(+0.60%)
Apr 10, 2013 5.691 5.749 5.667 5.718 126,325 +0.05(+0.85%)
Apr 09, 2013 5.674 5.715 5.615 5.670 77,367 -0.00(-0.06%)
Apr 08, 2013 5.615 5.701 5.602 5.674 118,444 +0.06(+1.10%)
Apr 05, 2013 5.688 5.688 5.588 5.612 341,629 -0.10(-1.69%)
Apr 04, 2013 5.705 5.760 5.657 5.708 182,018 -0.09(-1.60%)
Apr 03, 2013 5.846 5.846 5.763 5.801 168,041 -0.01(-0.24%)
Apr 02, 2013 5.780 5.846 5.780 5.815 123,402 +0.02(+0.30%)
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.