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 )

6.650 +0.230 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Apr 30, 2014 4.403 4.495 4.384 4.477 409,494 +0.06(+1.43%)
Apr 29, 2014 4.491 4.502 4.407 4.414 651,463 -0.06(-1.33%)
Apr 28, 2014 4.498 4.498 4.445 4.473 568,087 -0.01(-0.31%)
Apr 25, 2014 4.487 4.512 4.477 4.487 313,555 -0.02(-0.39%)
Apr 24, 2014 4.537 4.551 4.473 4.505 373,562 -0.02(-0.39%)
Apr 23, 2014 4.533 4.544 4.505 4.523 430,904 -0.01(-0.31%)
Apr 22, 2014 4.554 4.579 4.509 4.537 437,841 -0.02(-0.54%)
Apr 21, 2014 4.561 4.610 4.544 4.561 377,877 -0.01(-0.15%)
Apr 17, 2014 4.477 4.568 4.568 4.568 709,685 +0.04(+0.93%)
Apr 16, 2014 4.526 4.565 4.477 4.526 598,538 +0.02(+0.47%)
Apr 15, 2014 4.516 4.530 4.501 4.505 473,671 -0.01(-0.23%)
Apr 14, 2014 4.533 4.551 4.498 4.516 325,332 +0.01(+0.16%)
Apr 11, 2014 4.487 4.564 4.473 4.509 619,399 -0.05(-1.08%)
Apr 10, 2014 4.561 4.614 4.540 4.558 335,772 +0.00(+0.08%)
Apr 09, 2014 4.551 4.568 4.537 4.554 588,634 +0.00(+0.08%)
Apr 08, 2014 4.544 4.582 4.537 4.551 654,336 -0.00(-0.08%)
Apr 07, 2014 4.561 4.589 4.530 4.554 484,701 -0.02(-0.46%)
Apr 04, 2014 4.617 4.625 4.561 4.575 391,307 -0.02(-0.46%)
Apr 03, 2014 4.652 4.652 4.558 4.596 810,749 -0.04(-0.83%)
Apr 02, 2014 4.663 4.668 4.628 4.635 364,342 -0.03(-0.60%)
Apr 01, 2014 4.709 4.726 4.642 4.663 444,565 -0.04(-0.89%)
Mar 31, 2014 4.642 4.719 4.607 4.705 703,047 +0.06(+1.36%)
Mar 28, 2014 4.579 4.649 4.568 4.642 527,487 +0.06(+1.22%)
Mar 27, 2014 4.554 4.596 4.526 4.586 399,849 +0.05(+1.08%)
Mar 26, 2014 4.585 4.612 4.530 4.537 1,133,121 -0.03(-0.75%)
Mar 25, 2014 4.599 4.646 4.547 4.571 565,327 -0.01(-0.23%)
Mar 24, 2014 4.588 4.609 4.540 4.581 533,267 -0.00(-0.08%)
Mar 21, 2014 4.612 4.650 4.564 4.585 1,009,075 -0.02(-0.45%)
Mar 20, 2014 4.619 4.654 4.585 4.605 618,217 -0.04(-0.82%)
Mar 19, 2014 4.630 4.698 4.610 4.643 706,728 +0.00(+0.07%)
Mar 18, 2014 4.616 4.681 4.550 4.640 799,548 +0.02(+0.45%)
Mar 17, 2014 4.561 4.630 4.519 4.619 593,941 +0.03(+0.68%)
Mar 14, 2014 4.602 4.623 4.578 4.588 439,619 -0.03(-0.60%)
Mar 13, 2014 4.650 4.650 4.588 4.616 310,487 -0.02(-0.52%)
Mar 12, 2014 4.605 4.640 4.592 4.640 330,667 +0.02(+0.52%)
Mar 11, 2014 4.650 4.664 4.592 4.616 198,896 -0.03(-0.59%)
Mar 10, 2014 4.695 4.695 4.633 4.643 385,033 -0.05(-1.03%)
Mar 07, 2014 4.722 4.745 4.661 4.691 361,552 -0.00(-0.07%)
Mar 06, 2014 4.774 4.778 4.674 4.695 538,837 -0.09(-1.80%)
Mar 05, 2014 4.716 4.784 4.681 4.781 571,442 +0.06(+1.17%)
Mar 04, 2014 4.698 4.767 4.698 4.726 1,344,019 +0.04(+0.81%)
Mar 03, 2014 4.661 4.688 4.602 4.688 719,224 +0.01(+0.22%)
Feb 28, 2014 4.647 4.685 4.626 4.678 918,393 +0.05(+1.12%)
Feb 27, 2014 4.592 4.630 4.585 4.626 376,331 +0.02(+0.45%)
Feb 26, 2014 4.599 4.645 4.592 4.605 250,851 -0.00(-0.07%)
Feb 25, 2014 4.616 4.664 4.592 4.609 677,196 -0.02(-0.37%)
Feb 24, 2014 4.630 4.667 4.617 4.626 1,021,527 +0.00(+0.07%)
Feb 21, 2014 4.626 4.633 4.550 4.623 610,158 +0.02(+0.37%)
Feb 20, 2014 4.650 4.674 4.564 4.605 575,199 -0.06(-1.18%)
Feb 19, 2014 4.647 4.695 4.630 4.661 772,018 +0.00(+0.07%)
Feb 18, 2014 4.636 4.681 4.636 4.657 749,770 +0.01(+0.30%)
Feb 14, 2014 4.671 4.643 4.643 4.643 500,865 -0.02(-0.44%)
Feb 13, 2014 4.674 4.698 4.640 4.664 1,032,387 -0.00(-0.07%)
Feb 12, 2014 4.616 4.695 4.609 4.667 1,399,088 +0.04(+0.89%)
Feb 11, 2014 4.578 4.630 4.574 4.626 1,253,232 +0.04(+0.83%)
Feb 10, 2014 4.568 4.609 4.528 4.588 551,628 +0.01(+0.15%)
Feb 07, 2014 4.612 4.627 4.561 4.581 1,373,809 -0.03(-0.67%)
Feb 06, 2014 4.561 4.616 4.537 4.612 842,621 +0.07(+1.44%)
Feb 05, 2014 4.519 4.578 4.495 4.547 749,360 +0.02(+0.53%)
Feb 04, 2014 4.506 4.547 4.475 4.523 417,432 +0.02(+0.46%)
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.