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 -0.440 (-5.63%)
Official Closing Price Updated: 4:10 PM 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 (%)
Oct 31, 2013 4.297 4.317 4.262 4.293 667,637 -0.01(-0.24%)
Oct 30, 2013 4.348 4.362 4.292 4.304 546,057 -0.04(-0.88%)
Oct 29, 2013 4.376 4.393 4.328 4.342 374,092 -0.03(-0.79%)
Oct 28, 2013 4.414 4.428 4.345 4.376 488,713 -0.05(-1.09%)
Oct 25, 2013 4.431 4.449 4.386 4.424 285,015 +0.01(+0.16%)
Oct 24, 2013 4.400 4.419 4.338 4.418 777,710 +0.02(+0.39%)
Oct 23, 2013 4.324 4.414 4.311 4.400 627,201 +0.05(+1.19%)
Oct 22, 2013 4.342 4.386 4.331 4.348 729,610 +0.01(+0.16%)
Oct 21, 2013 4.328 4.342 4.272 4.342 589,394 +0.02(+0.56%)
Oct 18, 2013 4.335 4.359 4.314 4.317 939,895 -0.02(-0.40%)
Oct 17, 2013 4.269 4.342 4.259 4.335 934,637 +0.06(+1.46%)
Oct 16, 2013 4.293 4.342 4.259 4.272 2,501,830 +0.01(+0.16%)
Oct 15, 2013 4.307 4.414 4.259 4.266 598,039 -0.03(-0.72%)
Oct 14, 2013 4.300 4.324 4.266 4.297 388,032 -0.02(-0.48%)
Oct 11, 2013 4.297 4.390 4.297 4.317 488,441 -0.00(-0.08%)
Oct 10, 2013 4.276 4.373 4.266 4.321 901,811 +0.07(+1.71%)
Oct 09, 2013 4.266 4.314 4.248 4.248 454,390 -0.02(-0.40%)
Oct 08, 2013 4.328 4.352 4.214 4.266 977,334 -0.06(-1.36%)
Oct 07, 2013 4.362 4.414 4.317 4.324 497,341 -0.06(-1.34%)
Oct 04, 2013 4.321 4.435 4.321 4.383 890,979 +0.05(+1.20%)
Oct 03, 2013 4.317 4.376 4.286 4.331 954,459 +0.01(+0.16%)
Oct 02, 2013 4.304 4.400 4.293 4.324 1,067,227 -0.00(-0.08%)
Oct 01, 2013 4.307 4.411 4.276 4.328 1,173,250 +0.02(+0.48%)
Sep 27, 2013 4.259 4.321 4.245 4.307 1,023,966 +0.02(+0.40%)
Sep 26, 2013 4.290 4.331 4.210 4.290 1,101,959 +0.00(+0.08%)
Sep 25, 2013 4.290 4.340 4.252 4.286 1,351,938 +0.01(+0.24%)
Sep 24, 2013 4.286 4.324 4.252 4.276 919,286 -0.02(-0.47%)
Sep 23, 2013 4.263 4.327 4.235 4.296 915,296 +0.02(+0.48%)
Sep 20, 2013 4.286 4.300 4.191 4.276 1,582,731 -0.01(-0.32%)
Sep 19, 2013 4.374 4.401 4.239 4.290 1,159,138 -0.07(-1.55%)
Sep 18, 2013 4.303 4.405 4.269 4.357 742,179 +0.07(+1.58%)
Sep 17, 2013 4.276 4.293 4.208 4.290 1,146,857 +0.05(+1.12%)
Sep 16, 2013 4.317 4.344 4.205 4.242 1,013,040 -0.06(-1.34%)
Sep 13, 2013 4.310 4.340 4.293 4.300 465,614 -0.00(-0.08%)
Sep 12, 2013 4.384 4.384 4.279 4.303 1,444,664 -0.08(-1.85%)
Sep 11, 2013 4.317 4.388 4.286 4.384 1,150,637 +0.08(+1.97%)
Sep 10, 2013 4.317 4.337 4.266 4.300 1,000,490 -0.02(-0.39%)
Sep 09, 2013 4.296 4.395 4.276 4.317 681,798 +0.03(+0.79%)
Sep 06, 2013 4.340 4.351 4.266 4.283 708,540 -0.03(-0.71%)
Sep 05, 2013 4.381 4.381 4.279 4.313 540,987 -0.04(-0.86%)
Sep 04, 2013 4.296 4.351 4.276 4.351 695,071 +0.06(+1.42%)
Sep 03, 2013 4.351 4.351 4.235 4.290 744,949 -0.03(-0.78%)
Aug 30, 2013 4.324 4.361 4.266 4.324 1,115,797 +0.03(+0.63%)
Aug 29, 2013 4.181 4.310 4.154 4.296 1,219,153 +0.17(+4.02%)
Aug 28, 2013 4.131 4.154 4.076 4.131 547,098 +0.00(+0.08%)
Aug 27, 2013 4.168 4.191 4.120 4.127 635,913 -0.07(-1.61%)
Aug 26, 2013 4.235 4.249 4.127 4.195 823,391 -0.02(-0.56%)
Aug 23, 2013 4.232 4.269 4.147 4.219 677,766 -0.02(-0.40%)
Aug 22, 2013 4.147 4.235 4.124 4.235 520,002 +0.10(+2.46%)
Aug 21, 2013 4.202 4.212 4.107 4.134 961,680 -0.07(-1.69%)
Aug 20, 2013 4.246 4.259 4.131 4.205 920,811 -0.02(-0.56%)
Aug 19, 2013 4.283 4.303 4.198 4.229 1,170,353 -0.04(-0.95%)
Aug 16, 2013 4.303 4.303 4.232 4.269 1,076,230 -0.02(-0.47%)
Aug 15, 2013 4.290 4.320 4.235 4.290 520,380 -0.05(-1.09%)
Aug 14, 2013 4.276 4.344 4.259 4.337 556,945 +0.05(+1.10%)
Aug 13, 2013 4.327 4.344 4.266 4.290 631,764 -0.07(-1.55%)
Aug 12, 2013 4.371 4.374 4.286 4.357 749,947 -0.02(-0.39%)
Aug 09, 2013 4.347 4.401 4.324 4.374 718,293 +0.01(+0.16%)
Aug 08, 2013 4.310 4.401 4.273 4.368 1,066,675 +0.08(+1.98%)
Aug 07, 2013 4.388 4.428 4.202 4.283 1,676,863 -0.13(-2.99%)
Aug 06, 2013 4.428 4.456 4.378 4.415 821,643 -0.04(-0.91%)
Aug 05, 2013 4.408 4.459 4.384 4.456 661,161 +0.03(+0.61%)
Aug 02, 2013 4.442 4.469 4.412 4.428 938,258 -0.02(-0.38%)
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.