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 )

7.370 +0.060 (+0.82%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 24, 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 (%)
Dec 31, 2014 4.447 4.386 4.386 4.386 531,395 -0.05(-1.03%)
Dec 30, 2014 4.401 4.458 4.374 4.431 392,070 +0.00(+0.00%)
Dec 29, 2014 4.397 4.466 4.387 4.431 393,997 +0.02(+0.43%)
Dec 26, 2014 4.427 4.446 4.405 4.412 276,476 -0.00(-0.08%)
Dec 24, 2014 4.431 4.416 4.416 4.416 308,622 -0.03(-0.59%)
Dec 23, 2014 4.431 4.442 4.397 4.442 289,268 +0.04(+0.85%)
Dec 22, 2014 4.450 4.487 4.387 4.405 443,333 -0.03(-0.76%)
Dec 19, 2014 4.431 4.480 4.412 4.438 523,749 +0.01(+0.17%)
Dec 18, 2014 4.453 4.458 4.394 4.431 626,777 +0.02(+0.42%)
Dec 17, 2014 4.323 4.412 4.300 4.412 498,682 +0.11(+2.52%)
Dec 16, 2014 4.326 4.371 4.300 4.304 418,141 -0.02(-0.52%)
Dec 15, 2014 4.423 4.423 4.311 4.326 442,461 -0.07(-1.62%)
Dec 12, 2014 4.431 4.465 4.397 4.397 226,385 -0.08(-1.75%)
Dec 11, 2014 4.453 4.502 4.450 4.476 626,252 +0.04(+0.93%)
Dec 10, 2014 4.498 4.521 4.423 4.435 430,199 -0.08(-1.74%)
Dec 09, 2014 4.420 4.528 4.412 4.513 485,529 +0.07(+1.60%)
Dec 08, 2014 4.442 4.467 4.412 4.442 468,641 +0.00(+0.00%)
Dec 05, 2014 4.461 4.480 4.435 4.442 325,233 -0.03(-0.59%)
Dec 04, 2014 4.472 4.483 4.435 4.468 349,246 -0.01(-0.25%)
Dec 03, 2014 4.465 4.495 4.461 4.480 208,210 +0.01(+0.17%)
Dec 02, 2014 4.420 4.480 4.420 4.472 126,965 +0.05(+1.10%)
Dec 01, 2014 4.442 4.472 4.423 4.423 719,093 -0.04(-1.00%)
Nov 28, 2014 4.472 4.487 4.450 4.468 135,561 +0.00(+0.08%)
Nov 26, 2014 4.446 4.465 4.465 4.465 180,520 +0.03(+0.76%)
Nov 25, 2014 4.427 4.431 4.409 4.431 214,022 +0.00(+0.00%)
Nov 24, 2014 4.420 4.431 4.405 4.431 253,589 +0.01(+0.34%)
Nov 21, 2014 4.495 4.495 4.416 4.416 193,351 -0.04(-0.92%)
Nov 20, 2014 4.427 4.467 4.416 4.457 245,371 +0.03(+0.76%)
Nov 19, 2014 4.498 4.502 4.423 4.423 187,564 -0.07(-1.58%)
Nov 18, 2014 4.472 4.506 4.461 4.495 273,109 +0.04(+0.84%)
Nov 17, 2014 4.453 4.487 4.431 4.457 213,067 -0.02(-0.50%)
Nov 14, 2014 4.506 4.506 4.472 4.480 262,660 -0.01(-0.25%)
Nov 13, 2014 4.506 4.516 4.476 4.491 239,233 +0.00(+0.00%)
Nov 12, 2014 4.468 4.521 4.461 4.491 352,608 +0.02(+0.50%)
Nov 11, 2014 4.487 4.502 4.453 4.468 639,573 -0.06(-1.32%)
Nov 10, 2014 4.465 4.528 4.435 4.528 686,966 +0.02(+0.50%)
Nov 07, 2014 4.457 4.521 4.446 4.506 378,453 +0.06(+1.26%)
Nov 06, 2014 4.513 4.521 4.446 4.450 464,070 -0.05(-1.16%)
Nov 05, 2014 4.468 4.517 4.468 4.502 157,130 +0.02(+0.42%)
Nov 04, 2014 4.491 4.502 4.453 4.483 310,534 -0.01(-0.25%)
Nov 03, 2014 4.539 4.554 4.483 4.495 298,385 -0.05(-1.15%)
Oct 31, 2014 4.558 4.562 4.519 4.547 250,923 +0.04(+0.83%)
Oct 30, 2014 4.506 4.539 4.468 4.509 510,176 +0.00(+0.08%)
Oct 29, 2014 4.581 4.592 4.502 4.506 370,063 -0.06(-1.31%)
Oct 28, 2014 4.502 4.566 4.465 4.566 271,141 +0.08(+1.75%)
Oct 27, 2014 4.472 4.476 4.476 4.487 293,836 +0.01(+0.25%)
Oct 24, 2014 4.513 4.521 4.461 4.476 142,298 -0.03(-0.58%)
Oct 23, 2014 4.472 4.521 4.457 4.502 302,471 +0.06(+1.35%)
Oct 22, 2014 4.536 4.558 4.438 4.442 397,572 -0.06(-1.25%)
Oct 21, 2014 4.476 4.528 4.446 4.498 441,474 +0.03(+0.67%)
Oct 20, 2014 4.416 4.480 4.416 4.468 256,298 +0.05(+1.19%)
Oct 17, 2014 4.435 4.435 4.397 4.416 280,121 +0.01(+0.34%)
Oct 16, 2014 4.375 4.442 4.371 4.401 558,444 +0.01(+0.26%)
Oct 15, 2014 4.367 4.412 4.341 4.390 376,891 +0.01(+0.26%)
Oct 14, 2014 4.386 4.435 4.352 4.379 395,703 +0.00(+0.00%)
Oct 13, 2014 4.367 4.405 4.341 4.379 384,339 +0.02(+0.43%)
Oct 10, 2014 4.330 4.394 4.319 4.360 643,628 +0.01(+0.26%)
Oct 09, 2014 4.397 4.427 4.349 4.349 249,275 -0.04(-1.02%)
Oct 08, 2014 4.326 4.431 4.266 4.394 400,706 +0.07(+1.56%)
Oct 07, 2014 4.326 4.360 4.322 4.326 222,358 -0.01(-0.17%)
Oct 06, 2014 4.330 4.390 4.315 4.334 260,280 +0.01(+0.35%)
Oct 03, 2014 4.401 4.401 4.311 4.319 431,956 -0.05(-1.20%)
Oct 02, 2014 4.390 4.394 4.326 4.371 318,496 -0.01(-0.17%)
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.