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 )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2016 6.084 6.097 5.977 6.022 362,063 -0.08(-1.38%)
Nov 29, 2016 6.062 6.106 6.053 6.106 218,798 +0.06(+1.03%)
Nov 28, 2016 6.008 6.097 6.008 6.044 307,502 +0.01(+0.15%)
Nov 25, 2016 6.031 6.040 5.982 6.035 101,158 +0.05(+0.82%)
Nov 23, 2016 5.986 5.986 5.986 0 -0.09(-1.47%)
Nov 22, 2016 6.093 6.142 6.051 6.075 330,674 +0.03(+0.52%)
Nov 21, 2016 6.044 6.085 5.999 6.044 237,188 +0.03(+0.52%)
Nov 18, 2016 5.933 6.030 5.844 6.013 389,324 +0.10(+1.73%)
Nov 17, 2016 5.942 5.964 5.906 5.910 146,970 -0.01(-0.23%)
Nov 16, 2016 5.915 5.937 5.884 5.924 266,795 +0.03(+0.45%)
Nov 15, 2016 5.910 5.937 5.844 5.897 287,613 -0.04(-0.60%)
Nov 14, 2016 5.950 5.973 5.893 5.933 229,522 +0.01(+0.23%)
Nov 11, 2016 5.830 5.964 5.817 5.919 436,839 +0.09(+1.60%)
Nov 10, 2016 5.866 5.928 5.764 5.826 510,096 +0.01(+0.23%)
Nov 09, 2016 5.666 5.844 5.653 5.813 402,819 +0.02(+0.38%)
Nov 08, 2016 5.786 5.839 5.786 5.790 227,372 -0.03(-0.54%)
Nov 07, 2016 5.768 5.888 5.766 5.821 477,017 +0.11(+1.87%)
Nov 04, 2016 5.559 5.746 5.559 5.715 456,476 +0.13(+2.31%)
Nov 03, 2016 5.559 5.723 5.448 5.586 490,624 -0.08(-1.49%)
Nov 02, 2016 5.719 5.728 5.657 5.670 340,082 -0.04(-0.62%)
Nov 01, 2016 5.848 5.906 5.693 5.706 295,063 -0.13(-2.29%)
Oct 31, 2016 5.830 5.861 5.804 5.839 430,417 +0.03(+0.46%)
Oct 28, 2016 5.835 5.857 5.768 5.813 205,400 +0.00(+0.08%)
Oct 27, 2016 5.915 5.915 5.772 5.808 481,118 -0.08(-1.44%)
Oct 26, 2016 5.950 6.044 5.875 5.893 321,473 -0.07(-1.19%)
Oct 25, 2016 5.875 5.973 5.875 5.964 402,608 +0.07(+1.21%)
Oct 24, 2016 5.888 5.943 5.853 5.893 290,749 +0.04(+0.68%)
Oct 21, 2016 5.728 5.855 5.722 5.853 340,219 +0.07(+1.23%)
Oct 20, 2016 5.755 5.786 5.715 5.781 153,021 +0.02(+0.39%)
Oct 19, 2016 5.697 5.764 5.679 5.759 155,400 +0.06(+1.09%)
Oct 18, 2016 5.697 5.728 5.666 5.697 116,830 +0.04(+0.79%)
Oct 17, 2016 5.670 5.679 5.635 5.652 154,196 -0.00(-0.08%)
Oct 14, 2016 5.697 5.701 5.648 5.657 203,854 -0.02(-0.39%)
Oct 13, 2016 5.679 5.706 5.648 5.679 221,894 +0.00(+0.00%)
Oct 12, 2016 5.617 5.710 5.586 5.679 369,873 +0.07(+1.19%)
Oct 11, 2016 5.648 5.661 5.599 5.612 297,625 -0.02(-0.32%)
Oct 10, 2016 5.537 5.661 5.537 5.630 292,576 +0.09(+1.61%)
Oct 07, 2016 5.554 5.577 5.514 5.541 232,546 -0.01(-0.24%)
Oct 06, 2016 5.586 5.586 5.500 5.554 280,944 -0.01(-0.16%)
Oct 05, 2016 5.545 5.577 5.519 5.563 267,211 +0.02(+0.32%)
Oct 04, 2016 5.563 5.630 5.541 5.545 447,370 -0.02(-0.32%)
Oct 03, 2016 5.603 5.603 5.532 5.563 297,908 -0.04(-0.79%)
Sep 30, 2016 5.603 5.639 5.581 5.608 251,548 +0.02(+0.40%)
Sep 29, 2016 5.586 5.603 5.532 5.586 330,735 -0.03(-0.48%)
Sep 28, 2016 5.532 5.612 5.514 5.612 344,209 +0.08(+1.45%)
Sep 27, 2016 5.519 5.541 5.480 5.532 313,539 +0.03(+0.55%)
Sep 26, 2016 5.554 5.580 5.497 5.502 246,297 -0.05(-0.94%)
Sep 23, 2016 5.628 5.650 5.554 5.554 385,868 -0.10(-1.77%)
Sep 22, 2016 5.528 5.663 5.528 5.654 336,923 +0.14(+2.45%)
Sep 21, 2016 5.471 5.541 5.435 5.519 179,465 +0.05(+0.88%)
Sep 20, 2016 5.489 5.502 5.428 5.471 599,211 +0.03(+0.48%)
Sep 19, 2016 5.428 5.489 5.428 5.445 425,143 +0.02(+0.40%)
Sep 16, 2016 5.462 5.532 5.397 5.423 1,089,033 -0.01(-0.24%)
Sep 15, 2016 5.327 5.441 5.297 5.436 544,805 +0.13(+2.38%)
Sep 14, 2016 5.406 5.458 5.288 5.310 994,360 -0.07(-1.38%)
Sep 13, 2016 5.410 5.414 5.366 5.384 353,492 -0.06(-1.12%)
Sep 12, 2016 5.366 5.454 5.292 5.445 308,020 +0.06(+1.13%)
Sep 09, 2016 5.541 5.541 5.380 5.384 480,813 -0.18(-3.29%)
Sep 08, 2016 5.558 5.576 5.515 5.567 301,988 +0.01(+0.16%)
Sep 07, 2016 5.576 5.598 5.541 5.558 560,920 -0.00(-0.08%)
Sep 06, 2016 5.528 5.611 5.449 5.563 537,263 +0.05(+0.87%)
Sep 02, 2016 5.467 5.515 5.515 5.515 482,859 +0.05(+0.88%)
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.