Ares Commercial Real Estate Cor (NY: ACRE )

12.58 +0.11 (+0.88%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.535 6.535 6.442 6.442 641,837 -0.09(-1.35%)
Sep 29, 2014 6.568 6.568 6.491 6.530 304,415 -0.07(-1.00%)
Sep 26, 2014 6.541 6.607 6.502 6.596 205,123 +0.06(+0.93%)
Sep 25, 2014 6.546 6.579 6.481 6.535 287,052 +0.00(+0.00%)
Sep 24, 2014 6.535 6.562 6.519 6.535 283,593 +0.01(+0.08%)
Sep 23, 2014 6.562 6.562 6.525 6.530 235,015 -0.03(-0.41%)
Sep 22, 2014 6.557 6.583 6.541 6.557 202,376 +0.00(+0.00%)
Sep 19, 2014 6.643 6.649 6.546 6.557 705,292 -0.09(-1.30%)
Sep 18, 2014 6.676 6.676 6.611 6.643 159,492 -0.01(-0.16%)
Sep 17, 2014 6.676 6.713 6.627 6.654 104,019 -0.04(-0.56%)
Sep 16, 2014 6.643 6.697 6.616 6.692 165,083 +0.07(+1.06%)
Sep 15, 2014 6.713 6.713 6.611 6.622 327,422 -0.07(-1.05%)
Sep 12, 2014 6.746 6.746 6.676 6.692 255,631 -0.04(-0.64%)
Sep 11, 2014 6.719 6.762 6.703 6.735 122,119 +0.02(+0.32%)
Sep 10, 2014 6.724 6.751 6.697 6.713 134,966 -0.01(-0.16%)
Sep 09, 2014 6.773 6.800 6.703 6.724 500,710 -0.07(-1.03%)
Sep 08, 2014 6.773 6.805 6.767 6.794 177,136 +0.01(+0.16%)
Sep 05, 2014 6.762 6.811 6.746 6.784 173,592 +0.01(+0.08%)
Sep 04, 2014 6.789 6.821 6.789 6.778 173,964 +0.02(+0.24%)
Sep 03, 2014 6.800 6.816 6.746 6.762 335,877 -0.02(-0.24%)
Sep 02, 2014 6.816 6.816 6.724 6.778 251,997 -0.02(-0.24%)
Aug 29, 2014 6.762 6.794 6.794 6.794 271,093 +0.03(+0.48%)
Aug 28, 2014 6.724 6.773 6.681 6.762 221,025 +0.00(+0.00%)
Aug 27, 2014 6.767 6.789 6.746 6.762 175,469 +0.01(+0.16%)
Aug 26, 2014 6.713 6.784 6.713 6.751 478,278 +0.05(+0.81%)
Aug 25, 2014 6.686 6.730 6.686 6.697 268,563 +0.02(+0.24%)
Aug 22, 2014 6.659 6.708 6.649 6.681 199,582 +0.00(+0.00%)
Aug 21, 2014 6.686 6.686 6.643 6.681 140,564 +0.01(+0.08%)
Aug 20, 2014 6.724 6.724 6.665 6.676 82,437 -0.05(-0.72%)
Aug 19, 2014 6.843 6.843 6.670 6.724 156,607 +0.04(+0.65%)
Aug 18, 2014 6.681 6.730 6.633 6.681 352,370 +0.02(+0.32%)
Aug 15, 2014 6.746 6.746 6.633 6.659 282,472 -0.03(-0.40%)
Aug 14, 2014 6.681 6.708 6.616 6.686 471,044 +0.02(+0.32%)
Aug 13, 2014 6.665 6.665 6.616 6.665 145,802 +0.03(+0.41%)
Aug 12, 2014 6.665 6.676 6.622 6.638 110,036 -0.02(-0.32%)
Aug 11, 2014 6.616 6.697 6.616 6.659 91,552 +0.04(+0.65%)
Aug 08, 2014 6.606 6.649 6.589 6.616 104,670 -0.01(-0.08%)
Aug 07, 2014 6.740 6.832 6.573 6.622 267,446 -0.10(-1.52%)
Aug 06, 2014 6.595 6.735 6.584 6.724 121,510 +0.11(+1.63%)
Aug 05, 2014 6.633 6.649 6.589 6.616 86,975 -0.03(-0.49%)
Aug 04, 2014 6.589 6.659 6.541 6.649 190,554 +0.06(+0.98%)
Aug 01, 2014 6.616 6.633 6.557 6.584 210,214 -0.01(-0.16%)
Jul 31, 2014 6.584 6.611 6.519 6.595 470,608 +0.01(+0.08%)
Jul 30, 2014 6.724 6.730 6.573 6.589 769,531 -0.10(-1.45%)
Jul 29, 2014 6.697 6.805 6.676 6.686 311,760 -0.02(-0.24%)
Jul 28, 2014 6.719 6.757 6.686 6.703 216,023 -0.03(-0.48%)
Jul 25, 2014 6.757 6.811 6.724 6.735 163,793 -0.05(-0.79%)
Jul 24, 2014 6.870 6.893 6.778 6.789 132,668 -0.06(-0.87%)
Jul 23, 2014 6.843 6.902 6.805 6.848 156,796 +0.00(+0.00%)
Jul 22, 2014 6.859 6.899 6.838 6.848 189,928 -0.02(-0.24%)
Jul 21, 2014 6.827 6.913 6.805 6.865 160,174 +0.01(+0.08%)
Jul 18, 2014 6.800 6.886 6.794 6.859 193,852 +0.05(+0.71%)
Jul 17, 2014 6.881 6.908 6.792 6.811 504,522 -0.04(-0.63%)
Jul 16, 2014 6.881 6.902 6.819 6.854 313,950 -0.02(-0.31%)
Jul 15, 2014 6.870 6.896 6.821 6.875 164,418 +0.02(+0.24%)
Jul 14, 2014 6.881 6.919 6.800 6.859 237,948 +0.01(+0.16%)
Jul 11, 2014 6.838 6.870 6.805 6.848 106,543 +0.01(+0.16%)
Jul 10, 2014 6.767 6.848 6.757 6.838 324,757 +0.03(+0.40%)
Jul 09, 2014 6.773 6.818 6.719 6.811 155,036 +0.06(+0.96%)
Jul 08, 2014 6.724 6.751 6.692 6.746 230,545 +0.02(+0.32%)
Jul 07, 2014 6.724 6.784 6.703 6.724 173,599 -0.03(-0.40%)
Jul 03, 2014 6.821 6.751 6.751 6.751 123,594 -0.07(-1.03%)
Jul 02, 2014 6.740 6.835 6.740 6.821 254,099 +0.07(+1.04%)
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.