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 (%)
Jun 30, 2014 4.627 4.634 4.582 4.616 859,075 -0.01(-0.16%)
Jun 27, 2014 4.619 4.694 4.599 4.623 2,286,447 -0.01(-0.32%)
Jun 26, 2014 4.601 4.638 4.564 4.638 334,588 +0.06(+1.38%)
Jun 25, 2014 4.608 4.622 4.564 4.575 593,604 -0.04(-0.87%)
Jun 24, 2014 4.659 4.666 4.589 4.615 548,103 -0.04(-0.86%)
Jun 23, 2014 4.648 4.680 4.608 4.655 444,395 +0.02(+0.47%)
Jun 20, 2014 4.644 4.670 4.615 4.633 587,859 -0.02(-0.39%)
Jun 19, 2014 4.659 4.677 4.633 4.651 213,767 +0.00(+0.08%)
Jun 18, 2014 4.600 4.655 4.579 4.648 379,472 +0.06(+1.27%)
Jun 17, 2014 4.560 4.633 4.557 4.589 346,683 +0.01(+0.16%)
Jun 16, 2014 4.549 4.606 4.513 4.582 542,559 +0.04(+0.88%)
Jun 13, 2014 4.553 4.567 4.527 4.542 348,017 -0.00(-0.08%)
Jun 12, 2014 4.549 4.557 4.520 4.546 428,780 +0.00(+0.08%)
Jun 11, 2014 4.586 4.593 4.527 4.542 330,427 -0.05(-1.11%)
Jun 10, 2014 4.586 4.611 4.572 4.593 676,205 -0.00(-0.08%)
Jun 06, 2014 4.557 4.615 4.549 4.597 688,062 +0.05(+1.20%)
Jun 05, 2014 4.524 4.567 4.513 4.542 400,104 +0.02(+0.48%)
Jun 04, 2014 4.535 4.575 4.505 4.520 454,734 -0.01(-0.24%)
Jun 03, 2014 4.553 4.560 4.502 4.531 679,157 -0.02(-0.48%)
Jun 02, 2014 4.582 4.582 4.509 4.553 1,169,777 -0.01(-0.32%)
May 30, 2014 4.546 4.589 4.542 4.567 639,247 +0.04(+0.97%)
May 29, 2014 4.567 4.589 4.502 4.524 537,122 -0.02(-0.48%)
May 28, 2014 4.586 4.600 4.538 4.546 355,514 -0.04(-0.95%)
May 27, 2014 4.564 4.615 4.564 4.589 432,009 +0.04(+0.88%)
May 23, 2014 4.560 4.549 4.549 4.549 284,481 -0.00(-0.08%)
May 22, 2014 4.557 4.564 4.546 4.553 149,107 +0.00(+0.00%)
May 21, 2014 4.546 4.567 4.491 4.553 572,969 +0.01(+0.32%)
May 20, 2014 4.571 4.591 4.524 4.538 499,991 -0.05(-1.03%)
May 19, 2014 4.524 4.586 4.524 4.586 581,067 +0.03(+0.72%)
May 16, 2014 4.567 4.597 4.535 4.553 575,446 -0.02(-0.48%)
May 15, 2014 4.578 4.604 4.560 4.575 490,472 -0.01(-0.32%)
May 14, 2014 4.626 4.643 4.571 4.589 545,774 -0.04(-0.79%)
May 13, 2014 4.655 4.673 4.613 4.626 536,362 -0.03(-0.63%)
May 12, 2014 4.553 4.655 4.553 4.655 831,636 +0.12(+2.57%)
May 09, 2014 4.476 4.553 4.476 4.538 676,085 +0.05(+1.14%)
May 08, 2014 4.447 4.487 4.411 4.487 865,258 +0.01(+0.16%)
May 07, 2014 4.524 4.535 4.436 4.480 728,153 -0.07(-1.52%)
May 06, 2014 4.564 4.567 4.531 4.549 498,158 -0.01(-0.32%)
May 05, 2014 4.582 4.594 4.524 4.564 456,844 -0.04(-0.95%)
May 02, 2014 4.578 4.629 4.564 4.608 683,629 +0.02(+0.40%)
May 01, 2014 4.637 4.655 4.549 4.589 716,217 -0.06(-1.33%)
Apr 30, 2014 4.575 4.670 4.555 4.651 394,146 +0.07(+1.43%)
Apr 29, 2014 4.666 4.677 4.578 4.586 627,045 -0.06(-1.33%)
Apr 28, 2014 4.673 4.673 4.618 4.648 546,795 -0.01(-0.31%)
Apr 25, 2014 4.662 4.688 4.651 4.662 301,803 -0.02(-0.39%)
Apr 24, 2014 4.713 4.728 4.648 4.680 359,561 -0.02(-0.39%)
Apr 23, 2014 4.710 4.721 4.680 4.699 414,753 -0.01(-0.31%)
Apr 22, 2014 4.731 4.757 4.684 4.713 421,431 -0.03(-0.54%)
Apr 21, 2014 4.739 4.789 4.721 4.739 363,714 -0.01(-0.15%)
Apr 17, 2014 4.651 4.746 4.746 4.746 683,085 +0.04(+0.93%)
Apr 16, 2014 4.702 4.742 4.651 4.702 576,104 +0.02(+0.47%)
Apr 15, 2014 4.691 4.706 4.677 4.680 455,917 -0.01(-0.23%)
Apr 14, 2014 4.710 4.728 4.673 4.691 313,138 +0.01(+0.16%)
Apr 11, 2014 4.662 4.742 4.648 4.684 596,183 -0.05(-1.08%)
Apr 10, 2014 4.739 4.793 4.717 4.735 323,187 +0.00(+0.08%)
Apr 09, 2014 4.728 4.746 4.713 4.731 566,571 +0.00(+0.08%)
Apr 08, 2014 4.721 4.761 4.713 4.728 629,810 -0.00(-0.08%)
Apr 07, 2014 4.739 4.768 4.706 4.731 466,533 -0.02(-0.46%)
Apr 04, 2014 4.797 4.805 4.739 4.753 376,640 -0.02(-0.46%)
Apr 03, 2014 4.834 4.834 4.735 4.775 780,361 -0.04(-0.83%)
Apr 02, 2014 4.845 4.850 4.808 4.815 350,686 -0.03(-0.60%)
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.