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 (%)
Jul 31, 2014 4.367 4.385 4.325 4.375 709,437 +0.00(+0.08%)
Jul 30, 2014 4.461 4.464 4.360 4.371 1,160,060 -0.06(-1.45%)
Jul 29, 2014 4.443 4.514 4.428 4.436 469,975 -0.01(-0.24%)
Jul 28, 2014 4.457 4.482 4.436 4.446 325,653 -0.02(-0.48%)
Jul 25, 2014 4.482 4.518 4.461 4.468 246,917 -0.04(-0.79%)
Jul 24, 2014 4.557 4.572 4.496 4.504 199,996 -0.04(-0.87%)
Jul 23, 2014 4.539 4.579 4.514 4.543 236,369 +0.00(+0.00%)
Jul 22, 2014 4.550 4.577 4.536 4.543 286,314 -0.01(-0.24%)
Jul 21, 2014 4.529 4.586 4.514 4.554 241,461 +0.00(+0.08%)
Jul 18, 2014 4.511 4.568 4.507 4.550 292,231 +0.03(+0.71%)
Jul 17, 2014 4.564 4.582 4.505 4.518 760,561 -0.03(-0.63%)
Jul 16, 2014 4.564 4.579 4.523 4.546 473,277 -0.01(-0.31%)
Jul 15, 2014 4.557 4.575 4.525 4.561 247,858 +0.01(+0.24%)
Jul 14, 2014 4.564 4.589 4.511 4.550 358,704 +0.01(+0.16%)
Jul 11, 2014 4.536 4.557 4.514 4.543 160,613 +0.01(+0.16%)
Jul 10, 2014 4.489 4.543 4.482 4.536 489,568 +0.02(+0.40%)
Jul 09, 2014 4.493 4.523 4.457 4.518 233,715 +0.04(+0.96%)
Jul 08, 2014 4.461 4.478 4.439 4.475 347,545 +0.01(+0.32%)
Jul 07, 2014 4.461 4.500 4.446 4.461 261,699 -0.02(-0.40%)
Jul 03, 2014 4.525 4.478 4.478 4.478 186,317 -0.05(-1.03%)
Jul 02, 2014 4.471 4.534 4.471 4.525 383,051 +0.05(+1.04%)
Jul 01, 2014 4.443 4.525 4.426 4.478 616,183 +0.04(+0.81%)
Jun 30, 2014 4.453 4.461 4.410 4.443 892,528 -0.01(-0.16%)
Jun 27, 2014 4.446 4.518 4.427 4.450 2,375,483 -0.01(-0.32%)
Jun 26, 2014 4.428 4.464 4.393 4.464 347,617 +0.06(+1.38%)
Jun 25, 2014 4.435 4.449 4.393 4.403 616,719 -0.04(-0.87%)
Jun 24, 2014 4.484 4.491 4.417 4.442 569,447 -0.04(-0.86%)
Jun 23, 2014 4.473 4.505 4.435 4.480 461,700 +0.02(+0.47%)
Jun 20, 2014 4.470 4.495 4.442 4.459 610,751 -0.02(-0.39%)
Jun 19, 2014 4.484 4.502 4.459 4.477 222,091 +0.00(+0.08%)
Jun 18, 2014 4.428 4.480 4.407 4.473 394,249 +0.06(+1.27%)
Jun 17, 2014 4.389 4.459 4.386 4.417 360,184 +0.01(+0.16%)
Jun 16, 2014 4.379 4.433 4.344 4.410 563,687 +0.04(+0.88%)
Jun 13, 2014 4.382 4.396 4.358 4.372 361,569 -0.00(-0.08%)
Jun 12, 2014 4.379 4.386 4.351 4.375 445,477 +0.00(+0.08%)
Jun 11, 2014 4.414 4.421 4.358 4.372 343,294 -0.05(-1.11%)
Jun 10, 2014 4.414 4.438 4.401 4.421 702,537 -0.00(-0.08%)
Jun 06, 2014 4.386 4.442 4.379 4.424 714,856 +0.05(+1.20%)
Jun 05, 2014 4.354 4.396 4.344 4.372 415,684 +0.02(+0.48%)
Jun 04, 2014 4.365 4.403 4.337 4.351 472,442 -0.01(-0.24%)
Jun 03, 2014 4.382 4.389 4.333 4.361 705,604 -0.02(-0.48%)
Jun 02, 2014 4.410 4.410 4.340 4.382 1,215,329 -0.01(-0.32%)
May 30, 2014 4.375 4.417 4.372 4.396 664,140 +0.04(+0.97%)
May 29, 2014 4.396 4.417 4.333 4.354 558,038 -0.02(-0.48%)
May 28, 2014 4.414 4.428 4.368 4.375 369,358 -0.04(-0.95%)
May 27, 2014 4.393 4.442 4.393 4.417 448,832 +0.04(+0.88%)
May 23, 2014 4.389 4.379 4.379 4.379 295,559 -0.00(-0.08%)
May 22, 2014 4.386 4.393 4.375 4.382 154,913 +0.00(+0.00%)
May 21, 2014 4.375 4.396 4.323 4.382 595,281 +0.01(+0.32%)
May 20, 2014 4.400 4.419 4.354 4.368 519,461 -0.05(-1.03%)
May 19, 2014 4.354 4.414 4.354 4.414 603,694 +0.03(+0.72%)
May 16, 2014 4.396 4.424 4.365 4.382 597,854 -0.02(-0.48%)
May 15, 2014 4.407 4.431 4.389 4.403 509,571 -0.01(-0.32%)
May 14, 2014 4.452 4.469 4.400 4.417 567,027 -0.04(-0.79%)
May 13, 2014 4.480 4.498 4.440 4.452 557,248 -0.03(-0.63%)
May 12, 2014 4.382 4.480 4.382 4.480 864,021 +0.11(+2.57%)
May 09, 2014 4.309 4.382 4.309 4.368 702,412 +0.05(+1.14%)
May 08, 2014 4.280 4.319 4.245 4.319 898,952 +0.01(+0.16%)
May 07, 2014 4.354 4.365 4.270 4.312 756,508 -0.07(-1.52%)
May 06, 2014 4.393 4.396 4.361 4.379 517,557 -0.01(-0.32%)
May 05, 2014 4.410 4.422 4.354 4.393 474,634 -0.04(-0.95%)
May 02, 2014 4.407 4.456 4.393 4.435 710,250 +0.02(+0.40%)
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.