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 )

7.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Mar 28, 2013 5.773 5.773 5.708 5.729 68,727 -0.01(-0.18%)
Mar 27, 2013 5.701 5.779 5.695 5.739 52,996 +0.00(+0.00%)
Mar 26, 2013 5.762 5.766 5.708 5.739 61,946 +0.02(+0.30%)
Mar 25, 2013 5.730 5.773 5.691 5.722 127,832 -0.02(-0.35%)
Mar 22, 2013 5.701 5.790 5.685 5.742 132,460 +0.04(+0.65%)
Mar 21, 2013 5.678 5.751 5.671 5.705 77,062 +0.03(+0.48%)
Mar 20, 2013 5.688 5.752 5.668 5.678 70,745 +0.02(+0.42%)
Mar 19, 2013 5.708 5.708 5.641 5.654 92,501 -0.01(-0.18%)
Mar 18, 2013 5.668 5.749 5.637 5.664 179,839 -0.00(-0.06%)
Mar 15, 2013 5.823 5.847 5.668 5.668 462,093 -0.14(-2.39%)
Mar 14, 2013 5.790 5.820 5.756 5.806 78,764 +0.01(+0.12%)
Mar 13, 2013 5.844 5.857 5.773 5.800 259,324 -0.06(-1.04%)
Mar 12, 2013 5.786 5.884 5.786 5.861 46,540 +0.07(+1.17%)
Mar 11, 2013 5.742 5.836 5.739 5.793 58,109 +0.05(+0.88%)
Mar 08, 2013 5.729 5.779 5.671 5.742 68,606 +0.03(+0.59%)
Mar 07, 2013 5.745 5.769 5.651 5.708 122,462 +0.00(+0.00%)
Mar 06, 2013 5.729 5.729 5.661 5.708 39,481 +0.01(+0.12%)
Mar 05, 2013 5.803 5.803 5.661 5.701 82,021 -0.05(-0.94%)
Mar 04, 2013 5.749 5.769 5.698 5.756 39,389 -0.02(-0.35%)
Mar 01, 2013 5.756 5.786 5.718 5.776 43,997 +0.01(+0.18%)
Feb 28, 2013 5.647 5.776 5.647 5.766 114,978 +0.14(+2.47%)
Feb 27, 2013 5.678 5.719 5.620 5.627 209,110 -0.07(-1.25%)
Feb 26, 2013 5.654 5.729 5.651 5.698 69,776 -0.06(-1.12%)
Feb 22, 2013 5.800 5.800 5.732 5.762 61,854 +0.03(+0.47%)
Feb 21, 2013 5.725 5.779 5.715 5.735 64,072 +0.00(+0.06%)
Feb 20, 2013 5.725 5.823 5.722 5.732 73,199 -0.02(-0.41%)
Feb 19, 2013 5.813 5.820 5.718 5.756 121,074 -0.06(-1.11%)
Feb 15, 2013 5.800 5.834 5.786 5.820 62,362 +0.06(+1.00%)
Feb 14, 2013 5.735 5.783 5.712 5.762 106,619 +0.06(+1.07%)
Feb 13, 2013 5.715 5.827 5.701 5.701 146,183 -0.04(-0.77%)
Feb 12, 2013 5.756 5.827 5.705 5.745 107,092 -0.02(-0.29%)
Feb 11, 2013 5.810 5.834 5.691 5.762 39,117 -0.02(-0.41%)
Feb 08, 2013 5.756 5.827 5.688 5.786 105,364 +0.04(+0.77%)
Feb 07, 2013 5.823 5.823 5.705 5.742 100,372 -0.03(-0.59%)
Feb 06, 2013 5.823 5.837 5.756 5.776 79,242 -0.14(-2.35%)
Feb 04, 2013 5.925 5.928 5.867 5.915 54,739 +0.01(+0.17%)
Feb 01, 2013 5.901 5.918 5.874 5.905 128,606 +0.05(+0.81%)
Jan 31, 2013 5.854 5.905 5.776 5.857 122,335 +0.01(+0.23%)
Jan 30, 2013 5.908 5.908 5.820 5.844 48,953 -0.06(-0.98%)
Jan 29, 2013 5.749 5.911 5.749 5.901 65,629 +0.17(+2.89%)
Jan 28, 2013 5.871 5.871 5.685 5.735 306,505 -0.11(-1.85%)
Jan 25, 2013 5.813 5.861 5.803 5.844 56,511 +0.03(+0.47%)
Jan 24, 2013 5.864 5.867 5.756 5.817 101,793 -0.05(-0.92%)
Jan 23, 2013 5.925 5.925 5.861 5.871 34,985 -0.04(-0.69%)
Jan 22, 2013 5.864 5.925 5.854 5.911 58,097 +0.05(+0.81%)
Jan 18, 2013 5.972 5.972 5.864 5.864 158,432 -0.05(-0.80%)
Jan 17, 2013 5.915 5.976 5.876 5.911 59,822 +0.00(+0.06%)
Jan 16, 2013 5.810 5.922 5.722 5.908 68,907 +0.06(+0.98%)
Jan 15, 2013 5.834 5.874 5.782 5.850 134,079 +0.01(+0.23%)
Jan 14, 2013 5.850 5.854 5.786 5.837 171,138 +0.01(+0.23%)
Jan 11, 2013 5.790 5.854 5.749 5.823 249,536 +0.04(+0.70%)
Jan 10, 2013 5.766 5.790 5.739 5.783 173,383 +0.05(+0.83%)
Jan 09, 2013 5.739 5.766 5.691 5.735 248,100 -0.05(-0.82%)
Jan 08, 2013 5.776 5.817 5.759 5.783 137,151 +0.03(+0.53%)
Jan 07, 2013 5.701 5.800 5.701 5.752 207,600 -0.00(-0.06%)
Jan 04, 2013 5.671 5.776 5.637 5.756 222,132 +0.12(+2.10%)
Jan 03, 2013 5.664 5.681 5.617 5.637 255,771 -0.01(-0.12%)
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.