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 (%)
Feb 29, 2016 4.080 4.156 4.080 4.123 247,132 +0.03(+0.62%)
Feb 26, 2016 4.241 4.309 4.076 4.097 215,462 -0.14(-3.39%)
Feb 25, 2016 4.161 4.241 4.106 4.241 291,817 +0.08(+1.93%)
Feb 24, 2016 4.000 4.173 3.937 4.161 254,144 +0.11(+2.61%)
Feb 23, 2016 4.093 4.123 3.924 4.055 275,313 -0.03(-0.83%)
Feb 22, 2016 4.072 4.165 4.000 4.089 332,164 +0.04(+1.05%)
Feb 19, 2016 4.063 4.142 4.042 4.046 155,069 -0.03(-0.62%)
Feb 18, 2016 4.186 4.196 4.063 4.072 197,426 -0.12(-2.92%)
Feb 17, 2016 4.220 4.262 4.161 4.194 209,852 +0.01(+0.30%)
Feb 16, 2016 3.983 4.190 3.979 4.182 485,426 +0.22(+5.66%)
Feb 12, 2016 3.844 3.958 3.958 3.958 229,170 +0.14(+3.77%)
Feb 11, 2016 3.869 3.928 3.767 3.814 236,960 -0.11(-2.91%)
Feb 10, 2016 3.958 3.983 3.915 3.928 385,424 +0.00(+0.00%)
Feb 09, 2016 3.966 3.975 3.776 3.928 477,049 -0.07(-1.69%)
Feb 08, 2016 4.127 4.127 3.975 3.996 556,878 -0.15(-3.57%)
Feb 05, 2016 4.275 4.279 4.123 4.144 585,346 -0.15(-3.54%)
Feb 04, 2016 4.461 4.541 4.296 4.296 489,773 -0.16(-3.70%)
Feb 03, 2016 4.486 4.524 4.419 4.461 240,120 -0.01(-0.19%)
Feb 02, 2016 4.478 4.529 4.347 4.469 206,167 -0.05(-1.21%)
Feb 01, 2016 4.482 4.562 4.427 4.524 238,833 +0.02(+0.38%)
Jan 29, 2016 4.431 4.575 4.431 4.507 484,542 +0.10(+2.30%)
Jan 28, 2016 4.448 4.482 4.382 4.406 137,237 +0.00(+0.00%)
Jan 27, 2016 4.482 4.503 4.389 4.406 227,552 -0.06(-1.42%)
Jan 26, 2016 4.393 4.478 4.389 4.469 205,051 +0.08(+1.83%)
Jan 25, 2016 4.495 4.516 4.385 4.389 184,785 -0.14(-2.99%)
Jan 22, 2016 4.474 4.562 4.435 4.524 178,634 +0.12(+2.69%)
Jan 21, 2016 4.397 4.495 4.313 4.406 263,812 +0.02(+0.48%)
Jan 20, 2016 4.465 4.465 4.059 4.385 588,501 -0.12(-2.63%)
Jan 19, 2016 4.592 4.693 4.461 4.503 277,657 -0.08(-1.75%)
Jan 15, 2016 4.588 4.583 4.583 4.583 428,540 -0.11(-2.43%)
Jan 14, 2016 4.600 4.736 4.529 4.698 259,645 +0.08(+1.74%)
Jan 13, 2016 4.761 4.799 4.592 4.617 329,271 -0.14(-3.02%)
Jan 12, 2016 4.812 4.812 4.672 4.761 374,507 -0.03(-0.53%)
Jan 11, 2016 4.774 4.841 4.761 4.786 240,344 -0.00(-0.09%)
Jan 08, 2016 4.909 4.930 4.778 4.791 248,657 -0.11(-2.33%)
Jan 07, 2016 4.918 4.968 4.901 4.905 266,300 -0.10(-1.94%)
Jan 06, 2016 4.841 5.019 4.841 5.002 330,858 +0.14(+2.78%)
Jan 05, 2016 4.770 4.896 4.770 4.867 174,006 +0.09(+1.95%)
Jan 04, 2016 4.799 4.799 4.715 4.774 424,624 -0.06(-1.31%)
Dec 31, 2015 4.888 4.837 4.837 4.837 283,328 -0.05(-1.04%)
Dec 30, 2015 4.994 5.011 4.888 4.888 173,315 -0.13(-2.61%)
Dec 29, 2015 4.972 5.053 4.956 5.019 257,531 +0.10(+2.06%)
Dec 28, 2015 4.913 4.942 4.876 4.918 302,597 +0.01(+0.25%)
Dec 24, 2015 4.909 4.905 4.905 4.905 121,759 -0.02(-0.34%)
Dec 23, 2015 4.839 4.947 4.835 4.922 327,517 +0.13(+2.68%)
Dec 22, 2015 4.889 4.951 4.793 4.793 1,124,624 -0.10(-2.03%)
Dec 21, 2015 4.930 4.946 4.851 4.893 172,620 +0.01(+0.17%)
Dec 18, 2015 4.901 4.938 4.855 4.884 334,958 -0.04(-0.84%)
Dec 17, 2015 4.938 4.963 4.909 4.926 166,582 -0.00(-0.08%)
Dec 16, 2015 4.860 4.946 4.847 4.930 257,539 +0.10(+2.14%)
Dec 15, 2015 4.880 4.901 4.785 4.826 349,209 -0.00(-0.09%)
Dec 14, 2015 4.971 5.017 4.764 4.831 482,274 -0.17(-3.39%)
Dec 11, 2015 5.071 5.116 4.955 5.000 387,836 -0.12(-2.34%)
Dec 10, 2015 5.153 5.158 5.087 5.120 265,202 -0.02(-0.48%)
Dec 09, 2015 5.124 5.174 5.096 5.145 174,390 +0.00(+0.00%)
Dec 08, 2015 5.162 5.187 5.133 5.145 123,715 -0.02(-0.48%)
Dec 07, 2015 5.261 5.261 5.149 5.170 195,036 -0.10(-1.89%)
Dec 04, 2015 5.265 5.331 5.257 5.269 106,693 +0.00(+0.00%)
Dec 03, 2015 5.294 5.327 5.253 5.269 203,630 -0.02(-0.47%)
Dec 02, 2015 5.307 5.307 5.249 5.294 233,103 -0.01(-0.23%)
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.