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 )

7.810 +0.150 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 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.