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 )

7.800 +0.140 (+1.83%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 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 (%)
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.