Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.660 +0.060 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.908 5.918 5.723 5.918 305,941 +0.09(+1.63%)
Jun 28, 2012 5.790 5.830 5.674 5.823 343,712 +0.00(+0.00%)
Jun 27, 2012 5.769 5.850 5.657 5.823 164,327 +0.06(+1.00%)
Jun 26, 2012 5.827 5.847 5.701 5.766 225,086 -0.02(-0.35%)
Jun 25, 2012 5.827 5.945 5.783 5.786 234,384 -0.11(-1.84%)
Jun 22, 2012 5.861 5.925 5.762 5.894 2,979,822 +0.10(+1.69%)
Jun 21, 2012 5.945 5.989 5.796 5.796 435,578 -0.17(-2.89%)
Jun 20, 2012 5.834 5.969 5.823 5.969 136,864 +0.10(+1.73%)
Jun 19, 2012 5.972 5.976 5.837 5.867 287,714 -0.06(-1.08%)
Jun 18, 2012 6.006 6.006 5.888 5.932 264,410 -0.16(-2.56%)
Jun 15, 2012 5.942 6.094 5.905 6.087 1,184,117 +0.16(+2.74%)
Jun 14, 2012 5.901 5.925 5.891 5.925 212,365 +0.00(+0.00%)
Jun 13, 2012 5.915 5.938 5.827 5.925 110,385 +0.02(+0.29%)
Jun 12, 2012 5.837 5.935 5.756 5.908 217,421 +0.05(+0.81%)
Jun 11, 2012 5.999 5.999 5.796 5.861 256,394 -0.00(-0.06%)
Jun 08, 2012 5.938 5.938 5.769 5.864 224,991 -0.06(-1.03%)
Jun 07, 2012 5.850 5.959 5.817 5.925 884,008 +0.11(+1.92%)
Jun 06, 2012 5.732 5.854 5.610 5.813 214,370 +0.13(+2.20%)
Jun 05, 2012 5.580 5.756 5.580 5.688 239,526 +0.08(+1.39%)
Jun 04, 2012 5.512 5.664 5.336 5.610 333,475 +0.07(+1.35%)
Jun 01, 2012 5.461 5.590 5.458 5.536 163,343 -0.05(-0.85%)
May 31, 2012 5.620 5.637 5.515 5.583 234,960 -0.02(-0.36%)
May 30, 2012 5.583 5.701 5.583 5.603 154,843 -0.02(-0.36%)
May 29, 2012 5.661 5.813 5.616 5.624 145,075 -0.01(-0.18%)
May 25, 2012 5.661 5.661 5.569 5.634 173,584 -0.03(-0.48%)
May 24, 2012 5.607 5.661 5.539 5.661 230,665 +0.06(+1.03%)
May 23, 2012 5.519 5.603 5.454 5.603 372,773 +0.03(+0.55%)
May 22, 2012 5.671 5.731 5.569 5.573 276,195 -0.18(-3.18%)
May 21, 2012 5.641 5.773 5.637 5.756 310,558 +0.08(+1.43%)
May 18, 2012 5.546 5.681 5.458 5.674 599,457 +0.10(+1.88%)
May 17, 2012 5.586 5.624 5.454 5.569 355,893 -0.02(-0.30%)
May 16, 2012 5.597 5.624 5.580 5.586 380,352 -0.02(-0.42%)
May 15, 2012 5.593 5.620 5.573 5.610 326,141 -0.02(-0.36%)
May 14, 2012 5.478 5.749 5.424 5.630 437,032 +0.01(+0.18%)
May 11, 2012 5.569 5.691 5.564 5.620 428,274 +0.02(+0.42%)
May 10, 2012 5.637 5.695 5.505 5.597 947,358 -0.09(-1.61%)
May 09, 2012 5.823 5.837 5.603 5.688 1,471,288 -0.19(-3.23%)
May 08, 2012 5.925 5.935 5.874 5.878 318,739 -0.05(-0.80%)
May 07, 2012 5.901 5.925 5.695 5.925 638,967 -0.01(-0.17%)
May 04, 2012 5.806 5.982 5.671 5.935 718,813 -0.07(-1.24%)
May 03, 2012 6.071 6.091 5.959 6.010 500,375 -0.03(-0.50%)
May 02, 2012 6.094 6.118 6.030 6.040 417,366 -0.05(-0.89%)
May 01, 2012 6.087 6.115 6.077 6.094 269,074 +0.01(+0.11%)
Apr 30, 2012 6.027 6.111 6.013 6.087 696,790 +0.05(+0.90%)
Apr 27, 2012 6.094 6.104 6.027 6.033 1,650,670 -0.06(-1.00%)
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.