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, 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%)
Oct 01, 2014 4.382 4.405 4.356 4.379 454,715 +0.01(+0.17%)
Sep 30, 2014 4.435 4.435 4.371 4.371 945,872 -0.06(-1.35%)
Sep 29, 2014 4.457 4.457 4.405 4.431 448,615 -0.04(-1.00%)
Sep 26, 2014 4.438 4.483 4.412 4.476 302,289 +0.04(+0.93%)
Sep 25, 2014 4.442 4.464 4.398 4.435 423,028 +0.00(+0.00%)
Sep 24, 2014 4.435 4.453 4.424 4.435 417,930 +0.00(+0.08%)
Sep 23, 2014 4.453 4.453 4.427 4.431 346,340 -0.02(-0.41%)
Sep 22, 2014 4.449 4.467 4.438 4.449 298,241 +0.00(+0.00%)
Sep 19, 2014 4.508 4.512 4.442 4.449 1,039,385 -0.06(-1.30%)
Sep 18, 2014 4.530 4.530 4.486 4.508 235,043 -0.01(-0.16%)
Sep 17, 2014 4.530 4.556 4.497 4.515 153,293 -0.03(-0.56%)
Sep 16, 2014 4.508 4.545 4.490 4.541 243,282 +0.05(+1.06%)
Sep 15, 2014 4.556 4.556 4.486 4.493 482,520 -0.05(-1.05%)
Sep 12, 2014 4.577 4.577 4.530 4.541 376,723 -0.03(-0.64%)
Sep 11, 2014 4.559 4.588 4.548 4.570 179,967 +0.01(+0.32%)
Sep 10, 2014 4.563 4.581 4.545 4.556 198,899 -0.01(-0.16%)
Sep 09, 2014 4.596 4.614 4.548 4.563 737,894 -0.05(-1.03%)
Sep 08, 2014 4.596 4.618 4.592 4.610 261,045 +0.01(+0.16%)
Sep 05, 2014 4.588 4.621 4.577 4.603 255,821 +0.00(+0.08%)
Sep 04, 2014 4.607 4.629 4.607 4.599 256,370 +0.01(+0.24%)
Sep 03, 2014 4.614 4.625 4.577 4.588 494,980 -0.01(-0.24%)
Sep 02, 2014 4.625 4.625 4.563 4.599 371,368 -0.01(-0.24%)
Aug 29, 2014 4.588 4.610 4.610 4.610 399,508 +0.02(+0.48%)
Aug 28, 2014 4.563 4.596 4.534 4.588 325,723 +0.00(+0.00%)
Aug 27, 2014 4.592 4.607 4.577 4.588 258,588 +0.01(+0.16%)
Aug 26, 2014 4.556 4.603 4.556 4.581 704,836 +0.04(+0.81%)
Aug 25, 2014 4.537 4.567 4.537 4.545 395,780 +0.01(+0.24%)
Aug 22, 2014 4.519 4.552 4.512 4.534 294,123 +0.00(+0.00%)
Aug 21, 2014 4.537 4.537 4.508 4.534 207,149 +0.00(+0.08%)
Aug 20, 2014 4.563 4.563 4.523 4.530 121,488 -0.03(-0.72%)
Aug 19, 2014 4.643 4.643 4.526 4.563 230,791 +0.03(+0.65%)
Aug 18, 2014 4.534 4.567 4.501 4.534 519,287 +0.01(+0.32%)
Aug 15, 2014 4.577 4.577 4.501 4.519 416,277 -0.02(-0.40%)
Aug 14, 2014 4.534 4.552 4.490 4.537 694,175 +0.01(+0.32%)
Aug 13, 2014 4.523 4.523 4.490 4.523 214,868 +0.02(+0.41%)
Aug 12, 2014 4.523 4.530 4.493 4.504 162,160 -0.01(-0.32%)
Aug 11, 2014 4.490 4.545 4.490 4.519 134,920 +0.03(+0.65%)
Aug 08, 2014 4.482 4.512 4.471 4.490 154,251 -0.00(-0.08%)
Aug 07, 2014 4.574 4.636 4.460 4.493 394,134 -0.07(-1.52%)
Aug 06, 2014 4.475 4.570 4.468 4.563 179,068 +0.07(+1.63%)
Aug 05, 2014 4.501 4.512 4.471 4.490 128,175 -0.02(-0.49%)
Aug 04, 2014 4.471 4.519 4.438 4.512 280,819 +0.04(+0.98%)
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.