Ares Commercial Real Estate Cor (NY: ACRE )

12.51 +0.13 (+1.05%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 6.288 6.380 6.268 6.360 693,464 +0.03(+0.40%)
Sep 26, 2013 6.334 6.395 6.217 6.334 746,283 +0.01(+0.08%)
Sep 25, 2013 6.334 6.409 6.279 6.329 915,578 +0.01(+0.24%)
Sep 24, 2013 6.329 6.384 6.279 6.314 622,571 -0.03(-0.47%)
Sep 23, 2013 6.294 6.389 6.254 6.344 619,869 +0.03(+0.47%)
Sep 20, 2013 6.329 6.349 6.189 6.314 1,071,878 -0.02(-0.32%)
Sep 19, 2013 6.459 6.499 6.259 6.334 785,007 -0.10(-1.55%)
Sep 18, 2013 6.354 6.504 6.304 6.434 502,628 +0.10(+1.58%)
Sep 17, 2013 6.314 6.339 6.214 6.334 776,690 +0.07(+1.12%)
Sep 16, 2013 6.374 6.414 6.209 6.264 686,065 -0.08(-1.34%)
Sep 13, 2013 6.364 6.409 6.339 6.349 315,329 -0.00(-0.08%)
Sep 12, 2013 6.474 6.474 6.319 6.354 978,375 -0.12(-1.85%)
Sep 11, 2013 6.374 6.479 6.329 6.474 779,250 +0.12(+1.97%)
Sep 10, 2013 6.374 6.404 6.299 6.349 677,565 -0.03(-0.39%)
Sep 09, 2013 6.344 6.489 6.314 6.374 461,736 +0.05(+0.79%)
Sep 06, 2013 6.409 6.424 6.299 6.324 479,847 -0.04(-0.71%)
Sep 05, 2013 6.469 6.469 6.319 6.369 366,374 -0.05(-0.86%)
Sep 04, 2013 6.344 6.424 6.314 6.424 470,725 +0.09(+1.42%)
Sep 03, 2013 6.424 6.424 6.254 6.334 504,504 -0.05(-0.78%)
Aug 30, 2013 6.384 6.439 6.299 6.384 755,655 +0.04(+0.63%)
Aug 29, 2013 6.174 6.364 6.134 6.344 825,651 +0.24(+4.02%)
Aug 28, 2013 6.099 6.134 6.019 6.099 370,513 +0.00(+0.08%)
Aug 27, 2013 6.154 6.189 6.084 6.094 430,662 -0.10(-1.61%)
Aug 26, 2013 6.254 6.274 6.094 6.194 557,628 -0.03(-0.56%)
Aug 23, 2013 6.249 6.304 6.124 6.229 459,006 -0.03(-0.40%)
Aug 22, 2013 6.124 6.254 6.089 6.254 352,162 +0.15(+2.46%)
Aug 21, 2013 6.204 6.219 6.064 6.104 651,282 -0.10(-1.69%)
Aug 20, 2013 6.269 6.289 6.099 6.209 623,604 -0.04(-0.56%)
Aug 19, 2013 6.324 6.354 6.199 6.244 792,602 -0.06(-0.95%)
Aug 16, 2013 6.354 6.354 6.249 6.304 728,859 -0.03(-0.47%)
Aug 15, 2013 6.334 6.379 6.254 6.334 352,418 -0.07(-1.09%)
Aug 14, 2013 6.314 6.414 6.289 6.404 377,182 +0.07(+1.10%)
Aug 13, 2013 6.389 6.414 6.299 6.334 427,851 -0.10(-1.55%)
Aug 12, 2013 6.454 6.459 6.329 6.434 507,889 -0.02(-0.39%)
Aug 09, 2013 6.419 6.499 6.384 6.459 486,452 +0.01(+0.16%)
Aug 08, 2013 6.364 6.499 6.309 6.449 722,388 +0.12(+1.98%)
Aug 07, 2013 6.479 6.539 6.204 6.324 1,135,627 -0.19(-2.99%)
Aug 06, 2013 6.539 6.579 6.464 6.519 556,444 -0.06(-0.91%)
Aug 05, 2013 6.509 6.584 6.474 6.579 447,760 +0.04(+0.61%)
Aug 02, 2013 6.559 6.599 6.514 6.539 635,419 -0.02(-0.38%)
Aug 01, 2013 6.594 6.624 6.524 6.564 522,303 -0.00(-0.08%)
Jul 31, 2013 6.619 6.619 6.514 6.569 3,580,996 -0.05(-0.83%)
Jul 30, 2013 6.559 6.704 6.544 6.624 1,023,777 +0.07(+1.14%)
Jul 29, 2013 6.594 6.619 6.479 6.549 627,458 -0.02(-0.38%)
Jul 26, 2013 6.554 6.599 6.479 6.574 440,621 -0.01(-0.15%)
Jul 25, 2013 6.499 6.599 6.464 6.584 770,239 +0.05(+0.77%)
Jul 24, 2013 6.529 6.579 6.489 6.534 701,209 +0.01(+0.15%)
Jul 23, 2013 6.564 6.594 6.509 6.524 711,544 -0.02(-0.31%)
Jul 22, 2013 6.500 6.569 6.499 6.544 543,316 +0.02(+0.31%)
Jul 19, 2013 6.489 6.529 6.449 6.524 677,079 +0.05(+0.69%)
Jul 18, 2013 6.519 6.538 6.464 6.479 442,817 -0.04(-0.54%)
Jul 17, 2013 6.524 6.547 6.464 6.514 583,076 -0.04(-0.61%)
Jul 16, 2013 6.449 6.554 6.374 6.554 1,056,216 +0.07(+1.08%)
Jul 15, 2013 6.359 6.489 6.314 6.484 810,538 +0.10(+1.65%)
Jul 12, 2013 6.454 6.459 6.234 6.379 922,617 -0.06(-1.01%)
Jul 11, 2013 6.439 6.484 6.334 6.444 700,897 +0.05(+0.78%)
Jul 10, 2013 6.344 6.409 6.259 6.394 935,665 +0.01(+0.16%)
Jul 09, 2013 6.304 6.403 6.219 6.384 1,167,852 +0.07(+1.19%)
Jul 08, 2013 6.264 6.399 6.249 6.309 1,098,346 +0.05(+0.88%)
Jul 05, 2013 6.474 6.474 6.174 6.254 1,153,116 -0.15(-2.34%)
Jul 03, 2013 6.599 6.599 6.259 6.404 872,031 -0.22(-3.32%)
Jul 02, 2013 6.479 6.624 6.459 6.624 1,880,625 +0.16(+2.55%)
Jul 01, 2013 6.409 6.482 6.324 6.459 974,628 +0.05(+0.86%)
Jun 28, 2013 6.349 6.499 6.349 6.404 1,907,769 +0.01(+0.16%)
Jun 26, 2013 6.329 6.440 6.274 6.394 1,361,158 -0.00(-0.08%)
Jun 25, 2013 6.429 6.519 6.319 6.399 2,366,339 +0.04(+0.71%)
Jun 24, 2013 6.499 6.499 6.324 6.354 3,140,345 -0.18(-2.83%)
Jun 21, 2013 6.584 6.649 6.469 6.539 18,456,970 -0.24(-3.54%)
Jun 20, 2013 7.279 7.321 6.729 6.779 2,963,601 -0.62(-8.38%)
Jun 19, 2013 7.714 7.714 7.349 7.399 1,127,842 -0.43(-5.55%)
Jun 18, 2013 7.789 9.324 7.349 7.834 1,569,312 -0.13(-1.63%)
Jun 17, 2013 8.059 8.059 7.949 7.964 65,355 -0.03(-0.38%)
Jun 14, 2013 7.919 8.039 7.899 7.994 110,920 +0.11(+1.40%)
Jun 13, 2013 7.899 8.019 7.854 7.884 228,318 +0.02(+0.19%)
Jun 12, 2013 8.049 8.049 7.804 7.869 179,553 -0.10(-1.32%)
Jun 11, 2013 7.994 8.054 7.924 7.974 40,357 -0.07(-0.93%)
Jun 10, 2013 8.179 8.179 8.039 8.049 22,751 -0.10(-1.29%)
Jun 07, 2013 8.114 8.189 7.939 8.154 79,653 +0.03(+0.37%)
Jun 06, 2013 7.919 8.179 7.879 8.124 67,799 +0.22(+2.78%)
Jun 05, 2013 7.974 8.039 7.884 7.904 49,349 -0.08(-1.06%)
Jun 04, 2013 8.099 8.124 7.979 7.989 98,284 -0.11(-1.42%)
Jun 03, 2013 8.094 8.165 7.999 8.104 196,268 +0.00(+0.00%)
May 31, 2013 8.219 8.369 8.059 8.104 113,350 -0.17(-2.11%)
May 30, 2013 8.354 8.409 8.184 8.279 59,630 -0.08(-0.96%)
May 29, 2013 8.399 8.414 8.189 8.359 165,115 -0.03(-0.42%)
May 28, 2013 8.464 8.554 8.354 8.394 194,590 -0.01(-0.06%)
May 24, 2013 8.459 8.459 8.354 8.399 45,908 -0.06(-0.71%)
May 23, 2013 8.299 8.469 8.299 8.459 44,072 +0.08(+0.95%)
May 22, 2013 8.424 8.459 8.314 8.379 81,439 -0.06(-0.77%)
May 21, 2013 8.374 8.444 8.354 8.444 92,727 +0.03(+0.36%)
May 20, 2013 8.489 8.494 8.339 8.414 85,934 -0.07(-0.88%)
May 17, 2013 8.404 8.489 8.294 8.489 255,612 +0.13(+1.62%)
May 16, 2013 8.439 8.494 8.234 8.354 164,889 -0.11(-1.30%)
May 15, 2013 8.439 8.574 8.339 8.464 175,405 +0.03(+0.36%)
May 13, 2013 8.334 8.439 8.334 8.434 69,546 +0.02(+0.24%)
May 10, 2013 8.449 8.449 8.299 8.414 53,557 -0.01(-0.18%)
May 09, 2013 8.449 8.489 8.384 8.429 113,102 -0.02(-0.24%)
May 08, 2013 8.434 8.474 8.357 8.449 73,112 +0.03(+0.42%)
May 07, 2013 8.374 8.504 8.334 8.414 110,445 +0.09(+1.08%)
May 06, 2013 8.294 8.369 8.273 8.324 41,738 +0.02(+0.24%)
May 03, 2013 8.324 8.349 8.274 8.304 53,513 -0.01(-0.18%)
May 02, 2013 8.224 8.334 8.176 8.319 68,345 +0.12(+1.46%)
May 01, 2013 8.369 8.399 8.199 8.199 120,931 -0.21(-2.55%)
Apr 30, 2013 8.349 8.419 8.306 8.414 90,347 +0.02(+0.24%)
Apr 29, 2013 8.344 8.424 8.299 8.394 55,251 +0.04(+0.54%)
Apr 26, 2013 8.354 8.374 8.309 8.349 60,994 +0.00(+0.00%)
Apr 25, 2013 8.449 8.459 8.309 8.349 87,692 -0.06(-0.71%)
Apr 24, 2013 8.329 8.420 8.329 8.409 64,907 +0.08(+0.96%)
Apr 23, 2013 8.254 8.364 8.204 8.329 52,533 +0.13(+1.59%)
Apr 22, 2013 8.149 8.229 8.074 8.199 56,772 +0.04(+0.43%)
Apr 19, 2013 8.124 8.164 8.059 8.164 119,851 +0.09(+1.18%)
Apr 18, 2013 8.119 8.129 8.039 8.069 101,006 -0.00(-0.06%)
Apr 17, 2013 8.054 8.134 8.039 8.074 76,569 -0.02(-0.19%)
Apr 16, 2013 8.184 8.254 8.039 8.089 82,753 -0.02(-0.19%)
Apr 15, 2013 8.294 8.299 8.099 8.104 104,585 -0.20(-2.41%)
Apr 12, 2013 8.349 8.375 8.269 8.304 39,009 -0.06(-0.72%)
Apr 11, 2013 8.339 8.374 8.289 8.364 63,077 +0.05(+0.60%)
Apr 10, 2013 8.274 8.359 8.239 8.314 86,890 +0.07(+0.85%)
Apr 09, 2013 8.249 8.309 8.164 8.244 53,215 -0.01(-0.06%)
Apr 08, 2013 8.164 8.288 8.144 8.249 81,469 +0.09(+1.10%)
Apr 05, 2013 8.269 8.269 8.124 8.159 234,983 -0.14(-1.69%)
Apr 04, 2013 8.294 8.374 8.224 8.299 125,198 -0.13(-1.60%)
Apr 03, 2013 8.499 8.499 8.379 8.434 115,584 -0.02(-0.24%)
Apr 02, 2013 8.404 8.499 8.404 8.454 84,880 +0.03(+0.30%)
Apr 01, 2013 8.474 8.524 8.349 8.429 118,481 -0.03(-0.35%)
Mar 28, 2013 8.524 8.524 8.429 8.459 46,544 -0.01(-0.18%)
Mar 27, 2013 8.419 8.534 8.409 8.474 35,891 +0.00(+0.00%)
Mar 26, 2013 8.509 8.514 8.429 8.474 41,952 +0.03(+0.30%)
Mar 25, 2013 8.461 8.524 8.404 8.449 86,572 -0.03(-0.35%)
Mar 22, 2013 8.419 8.549 8.394 8.479 89,706 +0.05(+0.65%)
Mar 21, 2013 8.384 8.492 8.374 8.424 52,189 +0.04(+0.48%)
Mar 20, 2013 8.399 8.494 8.369 8.384 47,910 +0.03(+0.42%)
Mar 19, 2013 8.429 8.429 8.329 8.349 62,645 -0.01(-0.18%)
Mar 18, 2013 8.369 8.489 8.324 8.364 121,793 -0.01(-0.06%)
Mar 15, 2013 8.599 8.634 8.369 8.369 312,945 -0.20(-2.39%)
Mar 14, 2013 8.549 8.594 8.499 8.574 53,341 +0.01(+0.12%)
Mar 13, 2013 8.629 8.649 8.524 8.564 175,623 -0.09(-1.04%)
Mar 12, 2013 8.544 8.689 8.544 8.654 31,518 +0.10(+1.17%)
Mar 11, 2013 8.479 8.618 8.474 8.554 39,353 +0.07(+0.88%)
Mar 08, 2013 8.459 8.534 8.374 8.479 46,462 +0.05(+0.59%)
Mar 07, 2013 8.484 8.519 8.344 8.429 82,935 +0.00(+0.00%)
Mar 06, 2013 8.459 8.459 8.359 8.429 26,737 +0.01(+0.12%)
Mar 05, 2013 8.569 8.569 8.359 8.419 55,548 -0.08(-0.94%)
Mar 04, 2013 8.489 8.519 8.414 8.499 26,675 -0.03(-0.35%)
Mar 01, 2013 8.499 8.544 8.444 8.529 29,796 +0.02(+0.18%)
Feb 28, 2013 8.339 8.529 8.339 8.514 77,867 +0.20(+2.47%)
Feb 27, 2013 8.384 8.445 8.299 8.309 141,616 -0.10(-1.25%)
Feb 26, 2013 8.349 8.459 8.344 8.414 47,254 -0.09(-1.12%)
Feb 22, 2013 8.564 8.564 8.464 8.509 41,890 +0.04(+0.47%)
Feb 21, 2013 8.454 8.533 8.439 8.469 43,392 +0.01(+0.06%)
Feb 20, 2013 8.454 8.599 8.449 8.464 49,573 -0.03(-0.41%)
Feb 19, 2013 8.584 8.594 8.444 8.499 81,995 -0.09(-1.11%)
Feb 15, 2013 8.564 8.614 8.544 8.594 42,234 +0.08(+1.00%)
Feb 14, 2013 8.469 8.539 8.434 8.509 72,206 +0.09(+1.07%)
Feb 13, 2013 8.439 8.604 8.419 8.419 99,000 -0.06(-0.77%)
Feb 12, 2013 8.499 8.604 8.424 8.484 72,526 -0.02(-0.29%)
Feb 11, 2013 8.579 8.614 8.404 8.509 26,491 -0.04(-0.41%)
Feb 08, 2013 8.499 8.604 8.399 8.544 71,356 +0.06(+0.77%)
Feb 07, 2013 8.599 8.599 8.424 8.479 67,975 -0.05(-0.59%)
Feb 06, 2013 8.599 8.619 8.499 8.529 53,665 -0.20(-2.35%)
Feb 04, 2013 8.749 8.754 8.664 8.734 37,071 +0.01(+0.17%)
Feb 01, 2013 8.714 8.739 8.674 8.719 87,096 +0.07(+0.81%)
Jan 31, 2013 8.644 8.719 8.529 8.649 82,849 +0.02(+0.23%)
Jan 30, 2013 8.724 8.724 8.594 8.629 33,152 -0.08(-0.98%)
Jan 29, 2013 8.489 8.729 8.489 8.714 44,446 +0.24(+2.89%)
Jan 28, 2013 8.669 8.669 8.394 8.469 207,575 -0.16(-1.85%)
Jan 25, 2013 8.584 8.654 8.569 8.629 38,271 +0.04(+0.47%)
Jan 24, 2013 8.659 8.664 8.499 8.589 68,937 -0.08(-0.92%)
Jan 23, 2013 8.749 8.749 8.654 8.669 23,693 -0.06(-0.69%)
Jan 22, 2013 8.659 8.749 8.644 8.729 39,345 +0.07(+0.81%)
Jan 18, 2013 8.819 8.819 8.659 8.659 107,295 -0.07(-0.80%)
Jan 17, 2013 8.734 8.824 8.676 8.729 40,513 +0.01(+0.06%)
Jan 16, 2013 8.579 8.744 8.449 8.724 46,666 +0.08(+0.98%)
Jan 15, 2013 8.614 8.674 8.538 8.639 90,803 +0.02(+0.23%)
Jan 14, 2013 8.639 8.644 8.544 8.619 115,900 +0.02(+0.23%)
Jan 11, 2013 8.549 8.644 8.489 8.599 168,994 +0.06(+0.70%)
Jan 10, 2013 8.514 8.549 8.474 8.539 117,420 +0.07(+0.83%)
Jan 09, 2013 8.474 8.514 8.404 8.469 168,022 -0.07(-0.82%)
Jan 08, 2013 8.529 8.589 8.504 8.539 92,883 +0.04(+0.53%)
Jan 07, 2013 8.419 8.564 8.419 8.494 140,594 -0.01(-0.06%)
Jan 04, 2013 8.374 8.529 8.324 8.499 150,435 +0.17(+2.10%)
Jan 03, 2013 8.364 8.389 8.295 8.324 173,217 -0.01(-0.12%)
Jan 02, 2013 8.314 8.384 8.209 8.334 164,687 +0.12(+1.52%)
Dec 31, 2012 8.194 8.294 8.144 8.209 128,198 +0.04(+0.55%)
Dec 28, 2012 8.189 8.224 8.124 8.164 96,667 -0.02(-0.24%)
Dec 27, 2012 8.179 8.334 8.099 8.184 146,157 -0.08(-0.97%)
Dec 26, 2012 8.274 8.344 8.224 8.264 122,471 -0.01(-0.12%)
Dec 24, 2012 8.254 8.359 8.244 8.274 39,549 +0.00(+0.00%)
Dec 21, 2012 8.349 8.349 8.269 8.274 168,352 -0.07(-0.84%)
Dec 20, 2012 8.329 8.354 8.309 8.344 71,372 +0.01(+0.12%)
Dec 19, 2012 8.274 8.364 8.259 8.334 130,108 +0.04(+0.48%)
Dec 18, 2012 8.194 8.349 8.194 8.294 82,227 +0.09(+1.16%)
Dec 17, 2012 8.119 8.259 8.024 8.199 103,394 +0.14(+1.74%)
Dec 14, 2012 8.109 8.124 7.999 8.059 202,621 -0.05(-0.62%)
Dec 13, 2012 8.089 8.224 8.069 8.109 66,639 -0.17(-2.05%)
Dec 04, 2012 8.229 8.354 8.169 8.279 45,066 +0.05(+0.67%)
Nov 30, 2012 8.019 8.229 8.019 8.224 54,537 +0.24(+3.01%)
Nov 29, 2012 8.104 8.274 7.944 7.984 114,586 +0.08(+1.08%)
Nov 28, 2012 7.884 7.964 7.529 7.899 132,085 +0.02(+0.25%)
Nov 27, 2012 8.074 8.194 7.804 7.879 113,934 -0.18(-2.23%)
Nov 26, 2012 8.024 8.079 7.969 8.059 23,325 +0.04(+0.56%)
Nov 23, 2012 7.934 8.084 7.914 8.014 16,920 +0.07(+0.94%)
Nov 21, 2012 7.899 8.044 7.874 7.939 33,052 +0.02(+0.25%)
Nov 20, 2012 7.894 8.039 7.884 7.919 72,938 +0.03(+0.38%)
Nov 19, 2012 7.894 7.946 7.759 7.889 100,946 +0.06(+0.83%)
Nov 16, 2012 7.734 7.872 7.734 7.824 136,167 +0.03(+0.32%)
Nov 15, 2012 7.889 8.064 7.424 7.799 417,966 -0.12(-1.58%)
Nov 14, 2012 8.159 8.314 7.669 7.924 286,799 -0.21(-2.58%)
Nov 13, 2012 8.329 8.369 8.099 8.134 64,881 -0.20(-2.40%)
Nov 12, 2012 8.184 8.419 8.184 8.334 124,459 +0.21(+2.58%)
Nov 09, 2012 8.154 8.289 8.054 8.124 237,192 -0.02(-0.31%)
Nov 08, 2012 8.304 8.414 8.129 8.149 85,906 -0.19(-2.28%)
Nov 07, 2012 8.299 8.464 8.169 8.339 122,103 -0.04(-0.54%)
Nov 06, 2012 8.379 8.454 8.324 8.384 57,500 -0.04(-0.42%)
Nov 05, 2012 8.359 8.454 8.359 8.419 38,241 +0.09(+1.08%)
Nov 02, 2012 8.409 8.474 8.324 8.329 35,671 -0.10(-1.19%)
Nov 01, 2012 8.449 8.464 8.344 8.429 57,210 -0.01(-0.12%)
Oct 31, 2012 8.424 8.464 8.349 8.439 73,442 +0.00(+0.00%)
Oct 26, 2012 8.384 8.439 8.439 8.439 69,610 +0.01(+0.12%)
Oct 25, 2012 8.339 8.429 8.274 8.429 74,678 +0.15(+1.81%)
Oct 24, 2012 8.314 8.314 8.204 8.279 96,487 +0.01(+0.12%)
Oct 23, 2012 8.329 8.329 8.249 8.269 60,610 -0.11(-1.31%)
Oct 19, 2012 8.444 8.449 8.349 8.379 110,992 -0.09(-1.06%)
Oct 18, 2012 8.434 8.559 8.409 8.469 66,511 +0.00(+0.00%)
Oct 17, 2012 8.439 8.499 8.354 8.469 40,785 +0.04(+0.47%)
Oct 16, 2012 8.484 8.509 8.424 8.429 119,415 -0.05(-0.65%)
Oct 15, 2012 8.449 8.514 8.369 8.484 117,903 +0.07(+0.83%)
Oct 12, 2012 8.384 8.444 8.374 8.414 95,219 +0.01(+0.12%)
Oct 11, 2012 8.434 8.434 8.389 8.404 78,219 +0.00(+0.00%)
Oct 10, 2012 8.474 8.499 8.389 8.404 88,472 -0.06(-0.71%)
Oct 09, 2012 8.544 8.564 8.434 8.464 76,613 -0.07(-0.88%)
Oct 08, 2012 8.509 8.624 8.509 8.539 57,224 +0.03(+0.35%)
Oct 05, 2012 8.484 8.559 8.449 8.509 84,832 +0.02(+0.29%)
Oct 04, 2012 8.509 8.579 8.434 8.484 142,802 -0.03(-0.35%)
Oct 03, 2012 8.504 8.589 8.474 8.514 75,548 -0.03(-0.29%)
Oct 02, 2012 8.544 8.609 8.534 8.539 44,952 +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.