Ares Commercial Real Estate Cor (NY: ACRE )

12.00 +0.07 (+0.59%)
Streaming Delayed Price Updated: 10:10 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.332 8.402 8.290 8.397 90,524 +0.02(+0.24%)
Apr 29, 2013 8.327 8.407 8.283 8.377 55,360 +0.04(+0.54%)
Apr 26, 2013 8.337 8.357 8.292 8.332 61,114 +0.00(+0.00%)
Apr 25, 2013 8.432 8.442 8.292 8.332 87,865 -0.06(-0.71%)
Apr 24, 2013 8.312 8.403 8.312 8.392 65,035 +0.08(+0.96%)
Apr 23, 2013 8.238 8.347 8.188 8.312 52,636 +0.13(+1.59%)
Apr 22, 2013 8.133 8.213 8.058 8.183 56,883 +0.03(+0.43%)
Apr 19, 2013 8.108 8.148 8.043 8.148 120,087 +0.09(+1.18%)
Apr 18, 2013 8.103 8.113 8.023 8.053 101,205 -0.00(-0.06%)
Apr 17, 2013 8.038 8.118 8.023 8.058 76,719 -0.01(-0.19%)
Apr 16, 2013 8.168 8.238 8.023 8.073 82,916 -0.01(-0.19%)
Apr 15, 2013 8.278 8.283 8.083 8.088 104,790 -0.20(-2.41%)
Apr 12, 2013 8.332 8.359 8.253 8.287 39,086 -0.06(-0.72%)
Apr 11, 2013 8.322 8.357 8.273 8.347 63,201 +0.05(+0.60%)
Apr 10, 2013 8.258 8.342 8.223 8.297 87,061 +0.07(+0.85%)
Apr 09, 2013 8.233 8.292 8.148 8.228 53,320 -0.00(-0.06%)
Apr 08, 2013 8.148 8.271 8.128 8.233 81,630 +0.09(+1.10%)
Apr 05, 2013 8.253 8.253 8.108 8.143 235,446 -0.14(-1.69%)
Apr 04, 2013 8.278 8.357 8.208 8.283 125,444 -0.13(-1.60%)
Apr 03, 2013 8.482 8.482 8.362 8.417 115,812 -0.02(-0.24%)
Apr 02, 2013 8.387 8.482 8.387 8.437 85,047 +0.02(+0.30%)
Apr 01, 2013 8.457 8.507 8.332 8.412 118,714 -0.03(-0.35%)
Mar 28, 2013 8.507 8.507 8.412 8.442 46,636 -0.01(-0.18%)
Mar 27, 2013 8.402 8.517 8.392 8.457 35,961 +0.00(+0.00%)
Mar 26, 2013 8.492 8.497 8.412 8.457 42,034 +0.02(+0.30%)
Mar 25, 2013 8.444 8.507 8.387 8.432 86,742 -0.03(-0.35%)
Mar 22, 2013 8.402 8.532 8.377 8.462 89,883 +0.05(+0.65%)
Mar 21, 2013 8.367 8.476 8.357 8.407 52,292 +0.04(+0.48%)
Mar 20, 2013 8.382 8.477 8.352 8.367 48,005 +0.03(+0.42%)
Mar 19, 2013 8.412 8.412 8.312 8.332 62,768 -0.01(-0.18%)
Mar 18, 2013 8.352 8.472 8.307 8.347 122,033 -0.00(-0.06%)
Mar 15, 2013 8.582 8.617 8.352 8.352 313,561 -0.20(-2.39%)
Mar 14, 2013 8.532 8.577 8.482 8.557 53,446 +0.01(+0.12%)
Mar 13, 2013 8.612 8.632 8.507 8.547 175,969 -0.09(-1.04%)
Mar 12, 2013 8.527 8.672 8.527 8.637 31,580 +0.10(+1.17%)
Mar 11, 2013 8.462 8.601 8.457 8.537 39,431 +0.07(+0.88%)
Mar 08, 2013 8.442 8.517 8.357 8.462 46,554 +0.05(+0.59%)
Mar 07, 2013 8.467 8.502 8.327 8.412 83,099 +0.00(+0.00%)
Mar 06, 2013 8.442 8.442 8.342 8.412 26,790 +0.01(+0.12%)
Mar 05, 2013 8.552 8.552 8.342 8.402 55,657 -0.08(-0.94%)
Mar 04, 2013 8.472 8.502 8.397 8.482 26,728 -0.03(-0.35%)
Mar 01, 2013 8.482 8.527 8.427 8.512 29,854 +0.01(+0.18%)
Feb 28, 2013 8.322 8.512 8.322 8.497 78,020 +0.20(+2.47%)
Feb 27, 2013 8.367 8.428 8.283 8.292 141,895 -0.10(-1.25%)
Feb 26, 2013 8.332 8.442 8.327 8.397 47,347 -0.09(-1.12%)
Feb 22, 2013 8.547 8.547 8.447 8.492 41,972 +0.04(+0.47%)
Feb 21, 2013 8.437 8.516 8.422 8.452 43,477 +0.00(+0.06%)
Feb 20, 2013 8.437 8.582 8.432 8.447 49,670 -0.03(-0.41%)
Feb 19, 2013 8.567 8.577 8.427 8.482 82,157 -0.09(-1.11%)
Feb 15, 2013 8.547 8.597 8.527 8.577 42,317 +0.08(+1.00%)
Feb 14, 2013 8.452 8.522 8.417 8.492 72,348 +0.09(+1.07%)
Feb 13, 2013 8.422 8.587 8.402 8.402 99,195 -0.06(-0.77%)
Feb 12, 2013 8.482 8.587 8.407 8.467 72,669 -0.02(-0.29%)
Feb 11, 2013 8.562 8.597 8.387 8.492 26,543 -0.03(-0.41%)
Feb 08, 2013 8.482 8.587 8.382 8.527 71,496 +0.06(+0.77%)
Feb 07, 2013 8.582 8.582 8.407 8.462 68,109 -0.05(-0.59%)
Feb 06, 2013 8.582 8.602 8.482 8.512 53,771 -0.20(-2.35%)
Feb 04, 2013 8.732 8.737 8.647 8.717 37,144 +0.01(+0.17%)
Feb 01, 2013 8.697 8.722 8.657 8.702 87,268 +0.07(+0.81%)
Jan 31, 2013 8.627 8.702 8.512 8.632 83,013 +0.02(+0.23%)
Jan 30, 2013 8.707 8.707 8.577 8.612 33,218 -0.08(-0.98%)
Jan 29, 2013 8.472 8.712 8.472 8.697 44,533 +0.24(+2.89%)
Jan 28, 2013 8.652 8.652 8.377 8.452 207,984 -0.16(-1.85%)
Jan 25, 2013 8.567 8.637 8.552 8.612 38,346 +0.04(+0.47%)
Jan 24, 2013 8.642 8.647 8.482 8.572 69,073 -0.08(-0.92%)
Jan 23, 2013 8.732 8.732 8.637 8.652 23,740 -0.06(-0.69%)
Jan 22, 2013 8.642 8.732 8.627 8.712 39,423 +0.07(+0.81%)
Jan 18, 2013 8.801 8.801 8.642 8.642 107,506 -0.07(-0.80%)
Jan 17, 2013 8.717 8.806 8.659 8.712 40,593 +0.00(+0.06%)
Jan 16, 2013 8.562 8.727 8.432 8.707 46,758 +0.08(+0.98%)
Jan 15, 2013 8.597 8.657 8.521 8.622 90,981 +0.02(+0.23%)
Jan 14, 2013 8.622 8.627 8.527 8.602 116,128 +0.02(+0.23%)
Jan 11, 2013 8.532 8.627 8.472 8.582 169,327 +0.06(+0.70%)
Jan 10, 2013 8.497 8.532 8.457 8.522 117,652 +0.07(+0.83%)
Jan 09, 2013 8.457 8.497 8.387 8.452 168,353 -0.07(-0.82%)
Jan 08, 2013 8.512 8.572 8.487 8.522 93,066 +0.04(+0.53%)
Jan 07, 2013 8.402 8.547 8.402 8.477 140,871 -0.00(-0.06%)
Jan 04, 2013 8.357 8.512 8.307 8.482 150,731 +0.17(+2.10%)
Jan 03, 2013 8.347 8.372 8.278 8.307 173,557 -0.01(-0.12%)
Jan 02, 2013 8.297 8.367 8.193 8.317 165,011 +0.12(+1.52%)
Dec 31, 2012 8.178 8.278 8.128 8.193 128,450 +0.04(+0.55%)
Dec 28, 2012 8.173 8.208 8.108 8.148 96,858 -0.02(-0.24%)
Dec 27, 2012 8.163 8.317 8.083 8.168 146,444 -0.08(-0.97%)
Dec 26, 2012 8.258 8.327 8.208 8.248 122,712 -0.01(-0.12%)
Dec 24, 2012 8.238 8.342 8.228 8.258 39,627 +0.00(+0.00%)
Dec 21, 2012 8.332 8.332 8.253 8.258 168,683 -0.07(-0.84%)
Dec 20, 2012 8.312 8.337 8.292 8.327 71,512 +0.01(+0.12%)
Dec 19, 2012 8.258 8.347 8.243 8.317 130,364 +0.04(+0.48%)
Dec 18, 2012 8.178 8.332 8.178 8.278 82,389 +0.09(+1.16%)
Dec 17, 2012 8.103 8.243 8.008 8.183 103,598 +0.14(+1.74%)
Dec 14, 2012 8.093 8.108 7.983 8.043 203,020 -0.05(-0.62%)
Dec 13, 2012 8.073 8.208 8.053 8.093 66,770 -0.17(-2.05%)
Dec 04, 2012 8.213 8.337 8.153 8.263 45,155 +0.05(+0.67%)
Nov 30, 2012 8.003 8.213 8.003 8.208 54,645 +0.24(+3.01%)
Nov 29, 2012 8.088 8.258 7.928 7.968 114,812 +0.08(+1.08%)
Nov 28, 2012 7.868 7.948 7.514 7.883 132,345 +0.02(+0.25%)
Nov 27, 2012 8.058 8.178 7.789 7.863 114,158 -0.18(-2.23%)
Nov 26, 2012 8.008 8.063 7.953 8.043 23,371 +0.04(+0.56%)
Nov 23, 2012 7.918 8.068 7.898 7.998 16,953 +0.07(+0.94%)
Nov 21, 2012 7.883 8.028 7.858 7.923 33,117 +0.02(+0.25%)
Nov 20, 2012 7.878 8.023 7.868 7.903 73,082 +0.03(+0.38%)
Nov 19, 2012 7.878 7.931 7.744 7.873 101,145 +0.06(+0.83%)
Nov 16, 2012 7.719 7.857 7.719 7.809 136,435 +0.02(+0.32%)
Nov 15, 2012 7.873 8.048 7.409 7.784 418,789 -0.12(-1.58%)
Nov 14, 2012 8.143 8.297 7.654 7.908 287,363 -0.21(-2.58%)
Nov 13, 2012 8.312 8.352 8.083 8.118 65,009 -0.20(-2.40%)
Nov 12, 2012 8.168 8.402 8.168 8.317 124,704 +0.21(+2.58%)
Nov 09, 2012 8.138 8.273 8.038 8.108 237,659 -0.02(-0.31%)
Nov 08, 2012 8.287 8.397 8.113 8.133 86,075 -0.19(-2.28%)
Nov 07, 2012 8.283 8.447 8.153 8.322 122,343 -0.04(-0.54%)
Nov 06, 2012 8.362 8.437 8.307 8.367 57,613 -0.03(-0.42%)
Nov 05, 2012 8.342 8.437 8.342 8.402 38,316 +0.09(+1.08%)
Nov 02, 2012 8.392 8.457 8.307 8.312 35,741 -0.10(-1.19%)
Nov 01, 2012 8.432 8.447 8.327 8.412 57,322 -0.01(-0.12%)
Oct 31, 2012 8.407 8.447 8.332 8.422 73,587 +0.00(+0.00%)
Oct 26, 2012 8.367 8.422 8.422 8.422 69,747 +0.01(+0.12%)
Oct 25, 2012 8.322 8.412 8.258 8.412 74,825 +0.15(+1.81%)
Oct 24, 2012 8.297 8.297 8.188 8.263 96,677 +0.01(+0.12%)
Oct 23, 2012 8.312 8.312 8.233 8.253 60,730 -0.11(-1.31%)
Oct 19, 2012 8.427 8.432 8.332 8.362 111,210 -0.09(-1.06%)
Oct 18, 2012 8.417 8.542 8.392 8.452 66,642 +0.00(+0.00%)
Oct 17, 2012 8.422 8.482 8.337 8.452 40,866 +0.04(+0.47%)
Oct 16, 2012 8.467 8.492 8.407 8.412 119,650 -0.05(-0.65%)
Oct 15, 2012 8.432 8.497 8.352 8.467 118,135 +0.07(+0.83%)
Oct 12, 2012 8.367 8.427 8.357 8.397 95,407 +0.01(+0.12%)
Oct 11, 2012 8.417 8.417 8.372 8.387 78,373 +0.00(+0.00%)
Oct 10, 2012 8.457 8.482 8.372 8.387 88,646 -0.06(-0.71%)
Oct 09, 2012 8.527 8.547 8.417 8.447 76,763 -0.07(-0.88%)
Oct 08, 2012 8.492 8.607 8.492 8.522 57,336 +0.03(+0.35%)
Oct 05, 2012 8.467 8.542 8.432 8.492 84,999 +0.02(+0.29%)
Oct 04, 2012 8.492 8.562 8.417 8.467 143,083 -0.03(-0.35%)
Oct 03, 2012 8.487 8.572 8.457 8.497 75,697 -0.02(-0.29%)
Oct 02, 2012 8.527 8.592 8.517 8.522 45,040 +0.01(+0.12%)
Oct 01, 2012 8.567 8.667 8.462 8.512 200,338 +0.00(+0.00%)
Sep 28, 2012 8.532 8.602 8.507 8.512 122,095 -0.02(-0.29%)
Sep 27, 2012 8.607 8.607 8.457 8.537 67,642 +0.00(+0.06%)
Sep 26, 2012 8.497 8.557 8.463 8.532 74,328 +0.05(+0.59%)
Sep 25, 2012 8.791 8.791 8.417 8.482 215,777 -0.25(-2.91%)
Sep 24, 2012 8.702 8.806 8.662 8.737 65,963 +0.05(+0.57%)
Sep 21, 2012 8.871 8.871 8.687 8.687 196,859 -0.05(-0.63%)
Sep 20, 2012 8.766 8.796 8.617 8.742 147,491 -0.05(-0.57%)
Sep 19, 2012 8.789 8.821 8.687 8.791 85,682 +0.03(+0.34%)
Sep 18, 2012 8.752 8.811 8.722 8.761 120,844 +0.03(+0.40%)
Sep 17, 2012 8.687 8.737 8.677 8.727 119,540 +0.05(+0.57%)
Sep 14, 2012 8.657 8.752 8.597 8.677 203,072 +0.00(+0.06%)
Sep 13, 2012 8.417 8.712 8.412 8.672 124,995 +0.15(+1.82%)
Sep 12, 2012 8.562 8.592 8.362 8.517 118,109 -0.03(-0.41%)
Sep 11, 2012 8.582 8.607 8.472 8.552 143,899 +0.00(+0.06%)
Sep 10, 2012 8.472 8.557 8.342 8.547 82,788 +0.07(+0.88%)
Sep 07, 2012 8.542 8.560 8.412 8.472 109,086 -0.09(-1.11%)
Sep 06, 2012 8.512 8.612 8.382 8.567 113,359 +0.09(+1.12%)
Sep 05, 2012 8.507 8.612 8.457 8.472 185,803 -0.01(-0.12%)
Sep 04, 2012 8.387 8.482 8.382 8.482 98,505 +0.08(+0.95%)
Aug 31, 2012 8.342 8.412 8.263 8.402 109,164 +0.09(+1.08%)
Aug 30, 2012 8.253 8.347 8.253 8.312 46,101 +0.02(+0.30%)
Aug 29, 2012 8.283 8.347 8.233 8.287 191,173 +0.12(+1.53%)
Aug 27, 2012 8.258 8.258 8.123 8.163 278,178 -0.06(-0.79%)
Aug 24, 2012 8.158 8.248 8.158 8.228 67,137 +0.06(+0.73%)
Aug 23, 2012 8.163 8.258 8.083 8.168 145,093 +0.03(+0.37%)
Aug 22, 2012 8.203 8.220 8.088 8.138 186,611 -0.05(-0.67%)
Aug 21, 2012 8.243 8.292 8.178 8.193 180,680 +0.00(+0.00%)
Aug 20, 2012 8.158 8.292 8.153 8.193 181,911 +0.01(+0.18%)
Aug 17, 2012 8.223 8.258 8.168 8.178 177,508 -0.07(-0.85%)
Aug 16, 2012 8.312 8.312 8.198 8.248 259,809 -0.05(-0.66%)
Aug 15, 2012 8.233 8.336 8.183 8.302 512,616 +0.08(+0.97%)
Aug 14, 2012 8.307 8.332 8.213 8.223 133,613 -0.10(-1.26%)
Aug 13, 2012 8.327 8.392 8.228 8.327 78,932 -0.03(-0.42%)
Aug 10, 2012 8.312 8.397 8.295 8.362 48,610 +0.00(+0.00%)
Aug 09, 2012 8.317 8.382 8.283 8.362 58,862 +0.04(+0.48%)
Aug 08, 2012 8.347 8.367 8.268 8.322 153,279 -0.03(-0.42%)
Aug 07, 2012 8.382 8.477 8.322 8.357 183,484 -0.01(-0.12%)
Aug 06, 2012 8.402 8.402 8.258 8.367 81,197 -0.03(-0.36%)
Aug 03, 2012 8.462 8.462 8.263 8.397 150,134 +0.03(+0.42%)
Aug 02, 2012 8.233 8.407 8.233 8.362 112,719 +0.12(+1.51%)
Aug 01, 2012 8.382 8.477 8.238 8.238 130,809 -0.11(-1.37%)
Jul 31, 2012 8.362 8.467 8.263 8.352 168,854 +0.01(+0.12%)
Jul 30, 2012 8.322 8.427 8.264 8.342 85,935 -0.03(-0.42%)
Jul 27, 2012 8.362 8.407 8.263 8.377 86,021 +0.02(+0.24%)
Jul 26, 2012 8.332 8.417 8.223 8.357 131,012 +0.02(+0.30%)
Jul 25, 2012 8.427 8.482 8.148 8.332 199,779 -0.09(-1.12%)
Jul 24, 2012 8.332 8.457 8.329 8.427 98,343 +0.07(+0.90%)
Jul 23, 2012 8.382 8.512 8.297 8.352 94,888 -0.04(-0.53%)
Jul 20, 2012 8.382 8.467 8.382 8.397 33,185 -0.01(-0.12%)
Jul 19, 2012 8.407 8.482 8.332 8.407 93,946 +0.05(+0.66%)
Jul 18, 2012 8.382 8.387 8.273 8.352 115,928 -0.02(-0.30%)
Jul 17, 2012 8.337 8.497 8.337 8.377 82,526 +0.00(+0.00%)
Jul 16, 2012 8.477 8.477 8.342 8.377 82,032 -0.08(-1.00%)
Jul 13, 2012 8.382 8.552 8.357 8.462 52,540 +0.09(+1.07%)
Jul 12, 2012 8.332 8.442 8.332 8.372 91,312 -0.03(-0.42%)
Jul 11, 2012 8.557 8.557 8.357 8.407 118,535 -0.16(-1.86%)
Jul 10, 2012 8.442 8.637 8.422 8.567 41,441 +0.13(+1.54%)
Jul 09, 2012 8.407 8.447 8.347 8.437 46,339 -0.00(-0.06%)
Jul 06, 2012 8.532 8.532 8.392 8.442 118,720 -0.14(-1.63%)
Jul 05, 2012 8.637 8.732 8.577 8.582 14,835 -0.07(-0.86%)
Jul 03, 2012 8.642 8.682 8.602 8.657 24,866 -0.01(-0.17%)
Jul 02, 2012 8.727 8.891 8.497 8.672 80,838 -0.05(-0.57%)
Jun 29, 2012 8.707 8.722 8.435 8.722 207,601 +0.14(+1.63%)
Jun 28, 2012 8.532 8.592 8.362 8.582 233,231 +0.00(+0.00%)
Jun 27, 2012 8.502 8.622 8.337 8.582 111,507 +0.08(+1.00%)
Jun 26, 2012 8.587 8.617 8.402 8.497 152,736 -0.03(-0.35%)
Jun 25, 2012 8.587 8.761 8.522 8.527 159,045 -0.16(-1.84%)
Jun 22, 2012 8.637 8.732 8.492 8.687 2,022,007 +0.14(+1.69%)
Jun 21, 2012 8.761 8.826 8.542 8.542 295,569 -0.25(-2.89%)
Jun 20, 2012 8.597 8.796 8.582 8.796 92,871 +0.15(+1.73%)
Jun 19, 2012 8.801 8.806 8.602 8.647 195,233 -0.09(-1.08%)
Jun 18, 2012 8.851 8.851 8.677 8.742 179,420 -0.23(-2.56%)
Jun 15, 2012 8.757 8.981 8.702 8.971 803,502 +0.24(+2.74%)
Jun 14, 2012 8.697 8.732 8.682 8.732 144,103 +0.00(+0.00%)
Jun 13, 2012 8.717 8.752 8.587 8.732 74,903 +0.02(+0.29%)
Jun 12, 2012 8.602 8.747 8.482 8.707 147,535 +0.07(+0.81%)
Jun 11, 2012 8.841 8.841 8.542 8.637 173,980 -0.00(-0.06%)
Jun 08, 2012 8.752 8.752 8.502 8.642 152,671 -0.09(-1.03%)
Jun 07, 2012 8.622 8.781 8.572 8.732 599,858 +0.16(+1.92%)
Jun 06, 2012 8.447 8.627 8.268 8.567 145,464 +0.18(+2.20%)
Jun 05, 2012 8.223 8.482 8.223 8.382 162,534 +0.11(+1.39%)
Jun 04, 2012 8.123 8.347 7.863 8.268 226,285 +0.11(+1.35%)
Jun 01, 2012 8.048 8.238 8.043 8.158 110,839 -0.07(-0.85%)
May 31, 2012 8.283 8.307 8.128 8.228 159,436 -0.03(-0.36%)
May 30, 2012 8.228 8.402 8.228 8.258 105,071 -0.03(-0.36%)
May 29, 2012 8.342 8.567 8.276 8.287 98,443 -0.01(-0.18%)
May 25, 2012 8.342 8.342 8.208 8.302 117,788 -0.04(-0.48%)
May 24, 2012 8.263 8.342 8.163 8.342 156,522 +0.08(+1.03%)
May 23, 2012 8.133 8.258 8.038 8.258 252,951 +0.04(+0.55%)
May 22, 2012 8.357 8.446 8.208 8.213 187,417 -0.27(-3.18%)
May 21, 2012 8.312 8.507 8.307 8.482 210,734 +0.12(+1.43%)
May 18, 2012 8.173 8.372 8.043 8.362 406,771 +0.15(+1.88%)
May 17, 2012 8.233 8.287 8.038 8.208 241,497 -0.02(-0.30%)
May 16, 2012 8.248 8.287 8.223 8.233 258,094 -0.03(-0.42%)
May 15, 2012 8.243 8.283 8.213 8.268 221,308 -0.03(-0.36%)
May 14, 2012 8.073 8.472 7.993 8.297 296,555 +0.01(+0.18%)
May 11, 2012 8.208 8.387 8.200 8.283 290,612 +0.03(+0.42%)
May 10, 2012 8.307 8.392 8.113 8.248 642,845 -0.13(-1.61%)
May 09, 2012 8.582 8.602 8.258 8.382 998,367 -0.28(-3.23%)
May 08, 2012 8.732 8.747 8.657 8.662 216,286 -0.07(-0.80%)
May 07, 2012 8.697 8.732 8.392 8.732 433,582 -0.01(-0.17%)
May 04, 2012 8.557 8.816 8.357 8.747 487,762 -0.11(-1.24%)
May 03, 2012 8.946 8.976 8.781 8.856 339,537 -0.04(-0.50%)
May 02, 2012 8.981 9.016 8.886 8.901 283,211 -0.08(-0.89%)
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.