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 )

6.560 +0.150 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 30, 2016 5.344 5.450 5.273 5.442 388,057 +0.16(+3.10%)
Jun 29, 2016 5.366 5.380 5.273 5.278 227,094 -0.05(-1.00%)
Jun 28, 2016 5.176 5.375 5.176 5.331 282,107 +0.15(+2.99%)
Jun 27, 2016 5.328 5.328 5.089 5.176 565,731 -0.14(-2.61%)
Jun 24, 2016 5.267 5.332 5.198 5.315 498,689 -0.01(-0.16%)
Jun 23, 2016 5.323 5.375 5.306 5.323 217,893 +0.02(+0.41%)
Jun 22, 2016 5.349 5.349 5.284 5.302 154,319 -0.02(-0.41%)
Jun 21, 2016 5.414 5.414 5.306 5.323 232,697 -0.06(-1.05%)
Jun 20, 2016 5.384 5.440 5.349 5.380 428,450 +0.03(+0.65%)
Jun 17, 2016 5.297 5.349 5.250 5.345 729,703 +0.06(+1.15%)
Jun 16, 2016 5.219 5.293 5.154 5.284 185,074 +0.05(+0.91%)
Jun 15, 2016 5.215 5.271 5.185 5.237 155,580 +0.03(+0.50%)
Jun 14, 2016 5.267 5.280 5.176 5.211 251,800 -0.06(-1.15%)
Jun 13, 2016 5.280 5.341 5.232 5.271 187,062 -0.01(-0.16%)
Jun 10, 2016 5.323 5.375 5.271 5.280 208,273 -0.10(-1.77%)
Jun 09, 2016 5.284 5.388 5.258 5.375 386,594 +0.09(+1.72%)
Jun 08, 2016 5.232 5.315 5.232 5.284 244,081 +0.04(+0.83%)
Jun 07, 2016 5.258 5.276 5.210 5.241 229,208 +0.00(+0.08%)
Jun 06, 2016 5.189 5.263 5.154 5.237 302,075 +0.07(+1.34%)
Jun 03, 2016 5.215 5.245 5.146 5.167 112,473 -0.04(-0.75%)
Jun 02, 2016 5.263 5.263 5.180 5.206 142,263 -0.03(-0.66%)
Jun 01, 2016 5.146 5.271 5.128 5.241 312,114 +0.05(+1.00%)
May 31, 2016 5.198 5.206 5.098 5.189 219,126 +0.02(+0.42%)
May 27, 2016 5.141 5.167 5.167 5.167 162,998 +0.06(+1.19%)
May 26, 2016 5.133 5.167 5.102 5.107 161,712 -0.03(-0.59%)
May 25, 2016 5.124 5.185 5.085 5.137 181,980 +0.01(+0.17%)
May 24, 2016 5.176 5.228 5.115 5.128 324,906 -0.04(-0.84%)
May 23, 2016 5.107 5.180 5.029 5.172 551,804 +0.06(+1.27%)
May 20, 2016 4.933 5.111 4.929 5.107 263,117 +0.19(+3.79%)
May 19, 2016 5.128 5.128 4.912 4.920 380,180 -0.23(-4.54%)
May 18, 2016 4.829 5.232 4.808 5.154 1,405,601 +0.32(+6.73%)
May 17, 2016 4.873 4.955 4.825 4.829 413,480 -0.06(-1.33%)
May 16, 2016 4.873 4.933 4.873 4.894 463,169 +0.02(+0.44%)
May 13, 2016 4.881 4.938 4.855 4.873 437,250 +0.00(+0.00%)
May 12, 2016 5.011 5.060 4.860 4.873 484,804 -0.13(-2.68%)
May 11, 2016 5.050 5.059 4.985 5.007 149,692 -0.04(-0.86%)
May 10, 2016 5.042 5.076 4.994 5.050 281,569 +0.03(+0.52%)
May 09, 2016 5.016 5.094 5.016 5.024 355,749 +0.01(+0.17%)
May 06, 2016 4.864 5.085 4.864 5.016 364,481 +0.15(+3.02%)
May 05, 2016 4.972 5.146 4.864 4.868 356,414 -0.27(-5.23%)
May 04, 2016 5.085 5.172 5.059 5.137 195,955 +0.02(+0.34%)
May 03, 2016 5.193 5.215 5.059 5.120 163,056 -0.10(-1.83%)
May 02, 2016 5.198 5.228 5.133 5.215 227,077 +0.02(+0.33%)
Apr 29, 2016 5.124 5.202 5.068 5.198 298,229 +0.08(+1.52%)
Apr 28, 2016 5.154 5.189 5.111 5.120 190,363 -0.09(-1.66%)
Apr 27, 2016 5.072 5.232 5.072 5.206 210,547 +0.12(+2.30%)
Apr 26, 2016 5.068 5.098 5.003 5.089 288,377 +0.03(+0.60%)
Apr 25, 2016 5.016 5.068 4.959 5.059 154,795 +0.04(+0.86%)
Apr 22, 2016 5.003 5.055 4.959 5.016 145,527 +0.01(+0.17%)
Apr 21, 2016 5.037 5.085 4.977 5.007 151,212 +0.00(+0.00%)
Apr 20, 2016 4.985 5.042 4.959 5.007 179,570 +0.02(+0.35%)
Apr 19, 2016 5.011 5.016 4.959 4.990 190,089 +0.01(+0.26%)
Apr 18, 2016 4.985 5.020 4.946 4.977 359,069 -0.03(-0.61%)
Apr 15, 2016 5.037 5.089 4.981 5.007 246,182 -0.02(-0.43%)
Apr 14, 2016 5.024 5.050 4.972 5.029 283,487 -0.00(-0.09%)
Apr 13, 2016 5.037 5.072 4.994 5.033 161,215 +0.01(+0.17%)
Apr 12, 2016 5.007 5.063 4.968 5.024 175,218 +0.03(+0.52%)
Apr 11, 2016 5.020 5.089 4.998 4.998 263,643 +0.00(+0.00%)
Apr 08, 2016 4.981 5.003 4.946 4.998 195,750 +0.05(+0.96%)
Apr 07, 2016 4.925 4.968 4.890 4.951 209,406 +0.02(+0.35%)
Apr 06, 2016 4.847 4.998 4.808 4.933 328,252 +0.08(+1.61%)
Apr 05, 2016 4.734 4.868 4.734 4.855 345,387 +0.10(+2.19%)
Apr 04, 2016 4.782 4.837 4.745 4.751 292,551 -0.04(-0.81%)
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.