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 )

7.260 -0.550 (-7.04%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
May 31, 2016 5.118 5.126 5.019 5.109 222,555 +0.02(+0.42%)
May 27, 2016 5.062 5.088 5.088 5.088 165,549 +0.06(+1.19%)
May 26, 2016 5.054 5.088 5.024 5.028 164,243 -0.03(-0.59%)
May 25, 2016 5.045 5.105 5.007 5.058 184,828 +0.01(+0.17%)
May 24, 2016 5.096 5.147 5.036 5.049 329,991 -0.04(-0.84%)
May 23, 2016 5.028 5.100 4.951 5.092 560,440 +0.06(+1.27%)
May 20, 2016 4.857 5.032 4.853 5.028 267,235 +0.18(+3.79%)
May 19, 2016 5.049 5.049 4.836 4.845 386,130 -0.23(-4.54%)
May 18, 2016 4.755 5.152 4.734 5.075 1,427,599 +0.32(+6.73%)
May 17, 2016 4.798 4.879 4.751 4.755 419,950 -0.06(-1.33%)
May 16, 2016 4.798 4.857 4.798 4.819 470,417 +0.02(+0.44%)
May 13, 2016 4.806 4.862 4.781 4.798 444,093 +0.00(+0.00%)
May 12, 2016 4.934 4.982 4.785 4.798 492,391 -0.13(-2.68%)
May 11, 2016 4.973 4.981 4.909 4.930 152,035 -0.04(-0.86%)
May 10, 2016 4.964 4.998 4.917 4.973 285,975 +0.03(+0.52%)
May 09, 2016 4.938 5.015 4.938 4.947 361,316 +0.01(+0.17%)
May 06, 2016 4.789 5.007 4.789 4.938 370,185 +0.14(+3.02%)
May 05, 2016 4.896 5.066 4.789 4.793 361,992 -0.26(-5.23%)
May 04, 2016 5.007 5.092 4.981 5.058 199,022 +0.02(+0.34%)
May 03, 2016 5.113 5.135 4.981 5.041 165,607 -0.09(-1.83%)
May 02, 2016 5.118 5.147 5.054 5.135 230,631 +0.02(+0.33%)
Apr 29, 2016 5.045 5.122 4.990 5.118 302,896 +0.08(+1.52%)
Apr 28, 2016 5.075 5.109 5.032 5.041 193,343 -0.09(-1.66%)
Apr 27, 2016 4.994 5.152 4.994 5.126 213,842 +0.12(+2.30%)
Apr 26, 2016 4.990 5.019 4.926 5.011 292,890 +0.03(+0.60%)
Apr 25, 2016 4.938 4.990 4.883 4.981 157,217 +0.04(+0.86%)
Apr 22, 2016 4.926 4.977 4.883 4.938 147,805 +0.01(+0.17%)
Apr 21, 2016 4.960 5.007 4.900 4.930 153,578 +0.00(+0.00%)
Apr 20, 2016 4.909 4.964 4.883 4.930 182,380 +0.02(+0.35%)
Apr 19, 2016 4.934 4.938 4.883 4.913 193,064 +0.01(+0.26%)
Apr 18, 2016 4.909 4.943 4.870 4.900 364,688 -0.03(-0.61%)
Apr 15, 2016 4.960 5.011 4.904 4.930 250,035 -0.02(-0.43%)
Apr 14, 2016 4.947 4.973 4.896 4.951 287,924 -0.00(-0.09%)
Apr 13, 2016 4.960 4.994 4.917 4.955 163,738 +0.01(+0.17%)
Apr 12, 2016 4.930 4.985 4.891 4.947 177,960 +0.03(+0.52%)
Apr 11, 2016 4.943 5.011 4.921 4.921 267,769 +0.00(+0.00%)
Apr 08, 2016 4.904 4.926 4.870 4.921 198,813 +0.05(+0.96%)
Apr 07, 2016 4.849 4.891 4.814 4.874 212,683 +0.02(+0.35%)
Apr 06, 2016 4.772 4.921 4.734 4.857 333,389 +0.08(+1.61%)
Apr 05, 2016 4.661 4.793 4.661 4.781 350,793 +0.10(+2.19%)
Apr 04, 2016 4.708 4.762 4.672 4.678 297,130 -0.04(-0.81%)
Apr 01, 2016 4.644 4.729 4.636 4.717 185,956 +0.05(+1.00%)
Mar 31, 2016 4.631 4.712 4.623 4.670 368,410 +0.06(+1.39%)
Mar 30, 2016 4.708 4.717 4.584 4.606 256,129 -0.09(-1.82%)
Mar 29, 2016 4.567 4.712 4.482 4.691 319,062 +0.14(+3.09%)
Mar 28, 2016 4.471 4.600 4.455 4.550 316,344 +0.09(+1.96%)
Mar 24, 2016 4.488 4.463 4.463 4.463 373,995 -0.06(-1.38%)
Mar 23, 2016 4.625 4.649 4.525 4.525 215,774 -0.12(-2.69%)
Mar 22, 2016 4.475 4.654 4.442 4.650 302,794 +0.16(+3.62%)
Mar 21, 2016 4.413 4.525 4.400 4.488 234,567 +0.09(+2.08%)
Mar 18, 2016 4.446 4.541 4.392 4.396 526,344 -0.02(-0.47%)
Mar 17, 2016 4.346 4.442 4.307 4.417 484,957 +0.06(+1.34%)
Mar 16, 2016 4.292 4.392 4.271 4.359 162,710 +0.05(+1.16%)
Mar 15, 2016 4.342 4.367 4.286 4.309 208,375 -0.03(-0.77%)
Mar 14, 2016 4.342 4.355 4.285 4.342 188,355 +0.00(+0.00%)
Mar 11, 2016 4.296 4.359 4.271 4.342 170,041 +0.05(+1.16%)
Mar 10, 2016 4.313 4.313 4.230 4.292 237,310 -0.01(-0.19%)
Mar 09, 2016 4.234 4.305 4.202 4.301 157,856 +0.08(+1.87%)
Mar 08, 2016 4.226 4.246 4.188 4.221 157,123 -0.02(-0.59%)
Mar 07, 2016 4.184 4.259 4.167 4.246 147,758 +0.05(+1.29%)
Mar 04, 2016 4.188 4.209 4.163 4.192 432,816 -0.00(-0.10%)
Mar 03, 2016 4.221 4.280 4.184 4.196 383,219 -0.02(-0.59%)
Mar 02, 2016 4.263 4.288 4.080 4.221 530,886 -0.09(-2.03%)
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.