Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.800 +0.140 (+1.83%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.476 4.519 4.472 4.497 649,251 +0.04(+0.97%)
May 29, 2014 4.497 4.519 4.432 4.454 545,528 -0.02(-0.48%)
May 28, 2014 4.515 4.529 4.468 4.476 361,078 -0.04(-0.95%)
May 27, 2014 4.493 4.544 4.493 4.519 438,770 +0.04(+0.88%)
May 23, 2014 4.490 4.479 4.479 4.479 288,934 -0.00(-0.08%)
May 22, 2014 4.486 4.493 4.476 4.483 151,441 +0.00(+0.00%)
May 21, 2014 4.476 4.497 4.422 4.483 581,936 +0.01(+0.32%)
May 20, 2014 4.501 4.520 4.454 4.468 507,816 -0.05(-1.03%)
May 19, 2014 4.454 4.515 4.454 4.515 590,161 +0.03(+0.72%)
May 16, 2014 4.497 4.526 4.465 4.483 584,452 -0.02(-0.48%)
May 15, 2014 4.508 4.533 4.490 4.504 498,148 -0.01(-0.32%)
May 14, 2014 4.555 4.571 4.501 4.519 554,316 -0.04(-0.79%)
May 13, 2014 4.583 4.601 4.542 4.555 544,756 -0.03(-0.63%)
May 12, 2014 4.483 4.583 4.483 4.583 844,651 +0.11(+2.57%)
May 09, 2014 4.407 4.483 4.407 4.468 686,665 +0.05(+1.14%)
May 08, 2014 4.379 4.418 4.343 4.418 878,799 +0.01(+0.16%)
May 07, 2014 4.454 4.465 4.368 4.411 739,548 -0.07(-1.52%)
May 06, 2014 4.493 4.497 4.461 4.479 505,955 -0.01(-0.32%)
May 05, 2014 4.511 4.523 4.454 4.493 463,994 -0.04(-0.95%)
May 02, 2014 4.508 4.558 4.493 4.537 694,327 +0.02(+0.40%)
May 01, 2014 4.565 4.583 4.479 4.519 727,425 -0.06(-1.33%)
Apr 30, 2014 4.504 4.598 4.485 4.580 400,314 +0.06(+1.43%)
Apr 29, 2014 4.594 4.605 4.508 4.515 636,858 -0.06(-1.33%)
Apr 28, 2014 4.601 4.601 4.547 4.576 555,352 -0.01(-0.31%)
Apr 25, 2014 4.590 4.616 4.580 4.590 306,526 -0.02(-0.39%)
Apr 24, 2014 4.641 4.655 4.576 4.608 365,188 -0.02(-0.39%)
Apr 23, 2014 4.637 4.648 4.608 4.626 421,244 -0.01(-0.31%)
Apr 22, 2014 4.659 4.684 4.612 4.641 428,026 -0.03(-0.54%)
Apr 21, 2014 4.666 4.715 4.648 4.666 369,406 -0.01(-0.15%)
Apr 17, 2014 4.580 4.673 4.673 4.673 693,776 +0.04(+0.93%)
Apr 16, 2014 4.630 4.669 4.580 4.630 585,120 +0.02(+0.47%)
Apr 15, 2014 4.619 4.633 4.605 4.608 463,052 -0.01(-0.23%)
Apr 14, 2014 4.637 4.655 4.601 4.619 318,039 +0.01(+0.16%)
Apr 11, 2014 4.590 4.669 4.576 4.612 605,513 -0.05(-1.08%)
Apr 10, 2014 4.666 4.720 4.644 4.662 328,245 +0.00(+0.08%)
Apr 09, 2014 4.655 4.673 4.641 4.659 575,438 +0.00(+0.08%)
Apr 08, 2014 4.648 4.687 4.641 4.655 639,667 -0.00(-0.08%)
Apr 07, 2014 4.666 4.694 4.633 4.659 473,835 -0.02(-0.46%)
Apr 04, 2014 4.723 4.731 4.666 4.680 382,535 -0.02(-0.46%)
Apr 03, 2014 4.759 4.759 4.662 4.702 792,573 -0.04(-0.83%)
Apr 02, 2014 4.770 4.775 4.734 4.741 356,174 -0.03(-0.60%)
Apr 01, 2014 4.817 4.834 4.748 4.770 434,599 -0.04(-0.89%)
Mar 31, 2014 4.748 4.827 4.712 4.813 687,287 +0.06(+1.36%)
Mar 28, 2014 4.684 4.755 4.673 4.748 515,662 +0.06(+1.22%)
Mar 27, 2014 4.659 4.702 4.630 4.691 390,885 +0.05(+1.08%)
Mar 26, 2014 4.690 4.718 4.634 4.641 1,107,718 -0.04(-0.75%)
Mar 25, 2014 4.704 4.753 4.651 4.676 552,653 -0.01(-0.23%)
Mar 24, 2014 4.693 4.715 4.644 4.686 521,313 -0.00(-0.08%)
Mar 21, 2014 4.718 4.757 4.669 4.690 986,454 -0.02(-0.45%)
Mar 20, 2014 4.725 4.760 4.690 4.711 604,358 -0.04(-0.82%)
Mar 19, 2014 4.736 4.806 4.716 4.750 690,885 +0.00(+0.07%)
Mar 18, 2014 4.722 4.789 4.655 4.746 781,624 +0.02(+0.45%)
Mar 17, 2014 4.665 4.736 4.623 4.725 580,626 +0.03(+0.68%)
Mar 14, 2014 4.708 4.729 4.683 4.693 429,764 -0.03(-0.60%)
Mar 13, 2014 4.757 4.757 4.693 4.722 303,526 -0.02(-0.52%)
Mar 12, 2014 4.711 4.746 4.697 4.746 323,254 +0.02(+0.52%)
Mar 11, 2014 4.757 4.771 4.697 4.722 194,437 -0.03(-0.59%)
Mar 10, 2014 4.803 4.803 4.739 4.750 376,401 -0.05(-1.03%)
Mar 07, 2014 4.831 4.854 4.767 4.799 353,447 -0.00(-0.07%)
Mar 06, 2014 4.884 4.887 4.781 4.803 526,757 -0.09(-1.80%)
Mar 05, 2014 4.824 4.894 4.789 4.891 558,632 +0.06(+1.17%)
Mar 04, 2014 4.806 4.877 4.806 4.834 1,313,889 +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.