Ares Commercial Real Estate Cor (NY: ACRE )

12.54 +0.03 (+0.20%)
Streaming Delayed Price Updated: 1:14 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 8.549 8.619 8.524 8.529 121,855 -0.03(-0.29%)
Sep 27, 2012 8.624 8.624 8.474 8.554 67,509 +0.01(+0.06%)
Sep 26, 2012 8.514 8.574 8.479 8.549 74,182 +0.05(+0.59%)
Sep 25, 2012 8.809 8.809 8.434 8.499 215,353 -0.25(-2.91%)
Sep 24, 2012 8.719 8.824 8.679 8.754 65,833 +0.05(+0.57%)
Sep 21, 2012 8.889 8.889 8.704 8.704 196,472 -0.05(-0.63%)
Sep 20, 2012 8.784 8.814 8.634 8.759 147,201 -0.05(-0.57%)
Sep 19, 2012 8.806 8.839 8.704 8.809 85,514 +0.03(+0.34%)
Sep 18, 2012 8.769 8.829 8.739 8.779 120,607 +0.03(+0.40%)
Sep 17, 2012 8.704 8.754 8.694 8.744 119,305 +0.05(+0.58%)
Sep 14, 2012 8.674 8.769 8.614 8.694 202,673 +0.00(+0.06%)
Sep 13, 2012 8.434 8.729 8.429 8.689 124,750 +0.15(+1.82%)
Sep 12, 2012 8.579 8.609 8.379 8.534 117,877 -0.03(-0.41%)
Sep 11, 2012 8.599 8.624 8.489 8.569 143,616 +0.00(+0.06%)
Sep 10, 2012 8.489 8.574 8.359 8.564 82,625 +0.07(+0.88%)
Sep 07, 2012 8.559 8.577 8.429 8.489 108,871 -0.09(-1.11%)
Sep 06, 2012 8.529 8.629 8.399 8.584 113,136 +0.09(+1.12%)
Sep 05, 2012 8.524 8.629 8.474 8.489 185,438 -0.01(-0.12%)
Sep 04, 2012 8.404 8.499 8.399 8.499 98,312 +0.08(+0.95%)
Aug 31, 2012 8.359 8.429 8.279 8.419 108,949 +0.09(+1.08%)
Aug 30, 2012 8.269 8.364 8.269 8.329 46,010 +0.02(+0.30%)
Aug 29, 2012 8.299 8.364 8.249 8.304 190,797 +0.12(+1.53%)
Aug 27, 2012 8.274 8.274 8.139 8.179 277,632 -0.06(-0.79%)
Aug 24, 2012 8.174 8.264 8.174 8.244 67,005 +0.06(+0.73%)
Aug 23, 2012 8.179 8.274 8.099 8.184 144,808 +0.03(+0.37%)
Aug 22, 2012 8.219 8.236 8.104 8.154 186,244 -0.05(-0.67%)
Aug 21, 2012 8.259 8.309 8.194 8.209 180,326 +0.00(+0.00%)
Aug 20, 2012 8.174 8.309 8.169 8.209 181,554 +0.01(+0.18%)
Aug 17, 2012 8.239 8.274 8.184 8.194 177,159 -0.07(-0.85%)
Aug 16, 2012 8.329 8.329 8.214 8.264 259,299 -0.05(-0.66%)
Aug 15, 2012 8.249 8.352 8.199 8.319 511,609 +0.08(+0.97%)
Aug 14, 2012 8.324 8.349 8.229 8.239 133,351 -0.10(-1.26%)
Aug 13, 2012 8.344 8.409 8.244 8.344 78,777 -0.03(-0.42%)
Aug 10, 2012 8.329 8.414 8.311 8.379 48,515 +0.00(+0.00%)
Aug 09, 2012 8.334 8.399 8.299 8.379 58,746 +0.04(+0.48%)
Aug 08, 2012 8.364 8.384 8.284 8.339 152,978 -0.03(-0.42%)
Aug 07, 2012 8.399 8.494 8.339 8.374 183,124 -0.01(-0.12%)
Aug 06, 2012 8.419 8.419 8.274 8.384 81,037 -0.03(-0.36%)
Aug 03, 2012 8.479 8.479 8.279 8.414 149,839 +0.04(+0.42%)
Aug 02, 2012 8.249 8.424 8.249 8.379 112,498 +0.12(+1.51%)
Aug 01, 2012 8.399 8.494 8.254 8.254 130,552 -0.11(-1.37%)
Jul 31, 2012 8.379 8.484 8.279 8.369 168,522 +0.01(+0.12%)
Jul 30, 2012 8.339 8.444 8.281 8.359 85,766 -0.03(-0.42%)
Jul 27, 2012 8.379 8.424 8.279 8.394 85,852 +0.02(+0.24%)
Jul 26, 2012 8.349 8.434 8.239 8.374 130,754 +0.02(+0.30%)
Jul 25, 2012 8.444 8.499 8.164 8.349 199,386 -0.09(-1.12%)
Jul 24, 2012 8.349 8.474 8.345 8.444 98,150 +0.07(+0.90%)
Jul 23, 2012 8.399 8.529 8.314 8.369 94,701 -0.04(-0.53%)
Jul 20, 2012 8.399 8.484 8.399 8.414 33,120 -0.01(-0.12%)
Jul 19, 2012 8.424 8.499 8.349 8.424 93,761 +0.05(+0.66%)
Jul 18, 2012 8.399 8.404 8.289 8.369 115,700 -0.02(-0.30%)
Jul 17, 2012 8.354 8.514 8.354 8.394 82,363 +0.00(+0.00%)
Jul 16, 2012 8.494 8.494 8.359 8.394 81,871 -0.08(-1.00%)
Jul 13, 2012 8.399 8.569 8.374 8.479 52,437 +0.09(+1.07%)
Jul 12, 2012 8.349 8.459 8.349 8.389 91,133 -0.03(-0.42%)
Jul 11, 2012 8.574 8.574 8.374 8.424 118,303 -0.16(-1.86%)
Jul 10, 2012 8.459 8.654 8.439 8.584 41,359 +0.13(+1.54%)
Jul 09, 2012 8.424 8.464 8.364 8.454 46,248 -0.01(-0.06%)
Jul 06, 2012 8.549 8.549 8.409 8.459 118,487 -0.14(-1.63%)
Jul 05, 2012 8.654 8.749 8.594 8.599 14,806 -0.07(-0.86%)
Jul 03, 2012 8.659 8.699 8.619 8.674 24,817 -0.02(-0.17%)
Jul 02, 2012 8.744 8.909 8.514 8.689 80,679 -0.05(-0.57%)
Jun 29, 2012 8.724 8.739 8.451 8.739 207,193 +0.14(+1.63%)
Jun 28, 2012 8.549 8.609 8.379 8.599 232,773 +0.00(+0.00%)
Jun 27, 2012 8.519 8.639 8.354 8.599 111,288 +0.08(+1.00%)
Jun 26, 2012 8.604 8.634 8.419 8.514 152,436 -0.03(-0.35%)
Jun 25, 2012 8.604 8.779 8.539 8.544 158,732 -0.16(-1.84%)
Jun 22, 2012 8.654 8.749 8.509 8.704 2,018,035 +0.14(+1.69%)
Jun 21, 2012 8.779 8.844 8.559 8.559 294,988 -0.25(-2.89%)
Jun 20, 2012 8.614 8.814 8.599 8.814 92,689 +0.15(+1.73%)
Jun 19, 2012 8.819 8.824 8.619 8.664 194,850 -0.09(-1.08%)
Jun 18, 2012 8.869 8.869 8.694 8.759 179,067 -0.23(-2.56%)
Jun 15, 2012 8.774 8.999 8.719 8.989 801,923 +0.24(+2.74%)
Jun 14, 2012 8.714 8.749 8.699 8.749 143,820 +0.00(+0.00%)
Jun 13, 2012 8.734 8.769 8.604 8.749 74,756 +0.03(+0.29%)
Jun 12, 2012 8.619 8.764 8.499 8.724 147,245 +0.07(+0.81%)
Jun 11, 2012 8.859 8.859 8.559 8.654 173,639 -0.00(-0.06%)
Jun 08, 2012 8.769 8.769 8.519 8.659 152,371 -0.09(-1.03%)
Jun 07, 2012 8.639 8.799 8.589 8.749 598,680 +0.16(+1.92%)
Jun 06, 2012 8.464 8.644 8.284 8.584 145,178 +0.18(+2.20%)
Jun 05, 2012 8.239 8.499 8.239 8.399 162,215 +0.11(+1.39%)
Jun 04, 2012 8.139 8.364 7.879 8.284 225,840 +0.11(+1.35%)
Jun 01, 2012 8.064 8.254 8.059 8.174 110,621 -0.07(-0.85%)
May 31, 2012 8.299 8.324 8.144 8.244 159,122 -0.03(-0.36%)
May 30, 2012 8.244 8.419 8.244 8.274 104,865 -0.03(-0.36%)
May 29, 2012 8.359 8.584 8.292 8.304 98,250 -0.01(-0.18%)
May 25, 2012 8.359 8.359 8.224 8.319 117,556 -0.04(-0.48%)
May 24, 2012 8.279 8.359 8.179 8.359 156,214 +0.08(+1.03%)
May 23, 2012 8.149 8.274 8.054 8.274 252,454 +0.04(+0.55%)
May 22, 2012 8.374 8.463 8.224 8.229 187,048 -0.27(-3.18%)
May 21, 2012 8.329 8.524 8.324 8.499 210,320 +0.12(+1.43%)
May 18, 2012 8.189 8.389 8.059 8.379 405,972 +0.15(+1.88%)
May 17, 2012 8.249 8.304 8.054 8.224 241,022 -0.03(-0.30%)
May 16, 2012 8.264 8.304 8.239 8.249 257,587 -0.03(-0.42%)
May 15, 2012 8.259 8.299 8.229 8.284 220,873 -0.03(-0.36%)
May 14, 2012 8.089 8.489 8.009 8.314 295,972 +0.02(+0.18%)
May 11, 2012 8.224 8.404 8.216 8.299 290,041 +0.03(+0.42%)
May 10, 2012 8.324 8.409 8.129 8.264 641,582 -0.13(-1.61%)
May 09, 2012 8.599 8.619 8.274 8.399 996,405 -0.28(-3.23%)
May 08, 2012 8.749 8.764 8.674 8.679 215,861 -0.07(-0.80%)
May 07, 2012 8.714 8.749 8.409 8.749 432,730 -0.02(-0.17%)
May 04, 2012 8.574 8.834 8.374 8.764 486,804 -0.11(-1.24%)
May 03, 2012 8.964 8.994 8.799 8.874 338,870 -0.04(-0.50%)
May 02, 2012 8.999 9.034 8.904 8.919 282,654 -0.08(-0.89%)
May 01, 2012 8.989 9.029 8.974 8.999 182,226 +0.01(+0.11%)
Apr 30, 2012 8.899 9.024 8.879 8.989 471,890 +0.08(+0.90%)
Apr 27, 2012 8.999 9.014 8.899 8.909 1,117,889 -0.09(-1.00%)
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.