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 (%)
Aug 31, 2012 5.749 5.798 5.694 5.791 158,395 +0.06(+1.08%)
Aug 30, 2012 5.688 5.753 5.688 5.729 66,892 +0.02(+0.30%)
Aug 29, 2012 5.708 5.753 5.674 5.712 277,389 +0.09(+1.53%)
Aug 27, 2012 5.691 5.691 5.598 5.626 403,633 -0.04(-0.79%)
Aug 24, 2012 5.622 5.684 5.622 5.670 97,415 +0.04(+0.73%)
Aug 23, 2012 5.626 5.691 5.571 5.629 210,529 +0.02(+0.37%)
Aug 22, 2012 5.653 5.665 5.574 5.608 270,770 -0.04(-0.67%)
Aug 21, 2012 5.681 5.715 5.636 5.646 262,165 +0.00(+0.00%)
Aug 20, 2012 5.622 5.715 5.619 5.646 263,951 +0.01(+0.18%)
Aug 17, 2012 5.667 5.691 5.629 5.636 257,562 -0.05(-0.85%)
Aug 16, 2012 5.729 5.729 5.650 5.684 376,980 -0.04(-0.66%)
Aug 15, 2012 5.674 5.745 5.639 5.722 743,800 +0.06(+0.97%)
Aug 14, 2012 5.725 5.743 5.660 5.667 193,871 -0.07(-1.26%)
Aug 13, 2012 5.739 5.784 5.670 5.739 114,529 -0.02(-0.42%)
Aug 10, 2012 5.729 5.787 5.717 5.763 70,533 +0.00(+0.00%)
Aug 09, 2012 5.732 5.777 5.708 5.763 85,408 +0.03(+0.48%)
Aug 08, 2012 5.753 5.767 5.698 5.736 222,406 -0.02(-0.42%)
Aug 07, 2012 5.777 5.842 5.736 5.760 266,234 -0.01(-0.12%)
Aug 06, 2012 5.791 5.791 5.691 5.767 117,816 -0.02(-0.36%)
Aug 03, 2012 5.832 5.832 5.694 5.787 217,843 +0.02(+0.42%)
Aug 02, 2012 5.674 5.794 5.674 5.763 163,554 +0.09(+1.51%)
Aug 01, 2012 5.777 5.842 5.677 5.677 189,803 -0.08(-1.37%)
Jul 31, 2012 5.763 5.835 5.694 5.756 245,005 +0.01(+0.12%)
Jul 30, 2012 5.736 5.808 5.696 5.749 124,690 -0.02(-0.42%)
Jul 27, 2012 5.763 5.794 5.695 5.774 124,815 +0.01(+0.24%)
Jul 26, 2012 5.743 5.801 5.667 5.760 190,097 +0.02(+0.30%)
Jul 25, 2012 5.808 5.846 5.615 5.743 289,877 -0.07(-1.12%)
Jul 24, 2012 5.743 5.829 5.740 5.808 142,694 +0.05(+0.90%)
Jul 23, 2012 5.777 5.866 5.718 5.756 137,681 -0.03(-0.53%)
Jul 20, 2012 5.777 5.835 5.777 5.787 48,152 -0.01(-0.12%)
Jul 19, 2012 5.794 5.846 5.743 5.794 136,314 +0.04(+0.66%)
Jul 18, 2012 5.777 5.780 5.701 5.756 168,210 -0.02(-0.30%)
Jul 17, 2012 5.746 5.856 5.746 5.774 119,744 +0.00(+0.00%)
Jul 16, 2012 5.842 5.842 5.749 5.774 119,028 -0.06(-1.00%)
Jul 13, 2012 5.777 5.894 5.760 5.832 76,235 +0.06(+1.07%)
Jul 12, 2012 5.743 5.818 5.743 5.770 132,493 -0.02(-0.42%)
Jul 11, 2012 5.897 5.897 5.760 5.794 171,994 -0.11(-1.86%)
Jul 10, 2012 5.818 5.952 5.804 5.904 60,130 +0.09(+1.54%)
Jul 09, 2012 5.794 5.822 5.753 5.815 67,238 -0.00(-0.06%)
Jul 06, 2012 5.880 5.880 5.784 5.818 172,261 -0.10(-1.63%)
Jul 05, 2012 5.952 6.018 5.911 5.915 21,525 -0.05(-0.86%)
Jul 03, 2012 5.956 5.983 5.928 5.966 36,080 -0.01(-0.17%)
Jul 02, 2012 6.014 6.128 5.856 5.976 117,295 -0.03(-0.57%)
Jun 29, 2012 6.000 6.011 5.813 6.011 301,227 +0.10(+1.63%)
Jun 28, 2012 5.880 5.921 5.763 5.915 338,416 +0.00(+0.00%)
Jun 27, 2012 5.859 5.942 5.746 5.915 161,795 +0.06(+1.00%)
Jun 26, 2012 5.918 5.939 5.791 5.856 221,618 -0.02(-0.35%)
Jun 25, 2012 5.918 6.038 5.873 5.877 230,772 -0.11(-1.84%)
Jun 22, 2012 5.952 6.018 5.853 5.987 2,933,906 +0.10(+1.69%)
Jun 21, 2012 6.038 6.083 5.887 5.887 428,867 -0.18(-2.89%)
Jun 20, 2012 5.925 6.062 5.915 6.062 134,755 +0.10(+1.73%)
Jun 19, 2012 6.066 6.069 5.928 5.959 283,281 -0.07(-1.08%)
Jun 18, 2012 6.100 6.100 5.980 6.025 260,336 -0.16(-2.56%)
Jun 15, 2012 6.035 6.190 5.997 6.183 1,165,871 +0.17(+2.74%)
Jun 14, 2012 5.994 6.018 5.983 6.018 209,092 +0.00(+0.00%)
Jun 13, 2012 6.007 6.031 5.918 6.018 108,684 +0.02(+0.29%)
Jun 12, 2012 5.928 6.028 5.846 6.000 214,071 +0.05(+0.81%)
Jun 11, 2012 6.093 6.093 5.887 5.952 252,443 -0.00(-0.06%)
Jun 08, 2012 6.031 6.031 5.859 5.956 221,524 -0.06(-1.03%)
Jun 07, 2012 5.942 6.052 5.908 6.018 870,387 +0.11(+1.92%)
Jun 06, 2012 5.822 5.945 5.698 5.904 211,067 +0.13(+2.20%)
Jun 05, 2012 5.667 5.846 5.667 5.777 235,835 +0.08(+1.39%)
Jun 04, 2012 5.598 5.753 5.419 5.698 328,336 +0.08(+1.35%)
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.