Ares Commercial Real Estate Cor (NY: ACRE )

10.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 12.33 12.51 12.29 12.47 353,666 +0.05(+0.40%)
Sep 26, 2013 12.42 12.54 12.19 12.42 380,604 -0.24(-1.90%)
Sep 25, 2013 12.67 12.82 12.56 12.66 457,723 +0.03(+0.24%)
Sep 24, 2013 12.66 12.77 12.56 12.63 311,241 -0.06(-0.47%)
Sep 23, 2013 12.59 12.78 12.51 12.69 309,890 +0.06(+0.48%)
Sep 20, 2013 12.66 12.70 12.38 12.63 535,862 -0.04(-0.32%)
Sep 19, 2013 12.92 13.00 12.52 12.67 392,447 -0.20(-1.55%)
Sep 18, 2013 12.71 13.01 12.61 12.87 251,278 +0.20(+1.58%)
Sep 17, 2013 12.63 12.68 12.43 12.67 388,289 +0.14(+1.12%)
Sep 16, 2013 12.75 12.83 12.42 12.53 342,983 -0.17(-1.34%)
Sep 13, 2013 12.73 12.82 12.68 12.70 157,642 -0.01(-0.08%)
Sep 12, 2013 12.95 12.95 12.64 12.71 489,117 -0.24(-1.85%)
Sep 11, 2013 12.75 12.96 12.66 12.95 389,569 +0.25(+1.97%)
Sep 10, 2013 12.75 12.81 12.60 12.70 338,734 -0.05(-0.39%)
Sep 09, 2013 12.69 12.98 12.63 12.75 230,835 +0.10(+0.79%)
Sep 06, 2013 12.82 12.85 12.60 12.65 239,889 -0.09(-0.71%)
Sep 05, 2013 12.94 12.94 12.64 12.74 183,161 -0.11(-0.86%)
Sep 04, 2013 12.69 12.85 12.63 12.85 235,329 +0.18(+1.42%)
Sep 03, 2013 12.85 12.85 12.51 12.67 252,216 -0.10(-0.78%)
Aug 30, 2013 12.77 12.88 12.60 12.77 377,773 +0.08(+0.63%)
Aug 29, 2013 12.35 12.73 12.27 12.69 412,766 +0.49(+4.02%)
Aug 28, 2013 12.20 12.27 12.04 12.20 185,230 +0.01(+0.08%)
Aug 27, 2013 12.31 12.38 12.17 12.19 215,300 -0.20(-1.61%)
Aug 26, 2013 12.51 12.55 12.19 12.39 278,774 -0.07(-0.56%)
Aug 23, 2013 12.50 12.61 12.25 12.46 229,470 -0.05(-0.40%)
Aug 22, 2013 12.25 12.51 12.18 12.51 176,056 +0.30(+2.46%)
Aug 21, 2013 12.41 12.44 12.13 12.21 325,594 -0.21(-1.69%)
Aug 20, 2013 12.54 12.58 12.20 12.42 311,757 -0.07(-0.56%)
Aug 19, 2013 12.65 12.71 12.40 12.49 396,244 -0.12(-0.95%)
Aug 16, 2013 12.71 12.71 12.50 12.61 364,377 -0.06(-0.47%)
Aug 15, 2013 12.67 12.76 12.51 12.67 176,184 -0.14(-1.09%)
Aug 14, 2013 12.63 12.83 12.58 12.81 188,564 +0.14(+1.10%)
Aug 13, 2013 12.78 12.83 12.60 12.67 213,895 -0.20(-1.55%)
Aug 12, 2013 12.91 12.92 12.66 12.87 253,908 -0.05(-0.39%)
Aug 09, 2013 12.84 13.00 12.77 12.92 243,191 +0.02(+0.16%)
Aug 08, 2013 12.73 13.00 12.62 12.90 361,142 +0.25(+1.98%)
Aug 07, 2013 12.96 13.08 12.41 12.65 567,732 -0.39(-2.99%)
Aug 06, 2013 13.08 13.16 12.93 13.04 278,182 -0.12(-0.91%)
Aug 05, 2013 13.02 13.17 12.95 13.16 223,848 +0.08(+0.61%)
Aug 02, 2013 13.12 13.20 13.03 13.08 317,664 -0.05(-0.38%)
Aug 01, 2013 13.19 13.25 13.05 13.13 261,114 -0.01(-0.08%)
Jul 31, 2013 13.24 13.24 13.03 13.14 1,790,240 -0.11(-0.83%)
Jul 30, 2013 13.12 13.41 13.09 13.25 511,815 +0.15(+1.15%)
Jul 29, 2013 13.19 13.24 12.96 13.10 313,684 -0.05(-0.38%)
Jul 26, 2013 13.11 13.20 12.96 13.15 220,279 -0.02(-0.15%)
Jul 25, 2013 13.00 13.20 12.93 13.17 385,064 +0.10(+0.77%)
Jul 24, 2013 13.06 13.16 12.98 13.07 350,554 +0.02(+0.15%)
Jul 23, 2013 13.13 13.19 13.02 13.05 355,721 -0.04(-0.31%)
Jul 22, 2013 13.00 13.14 13.00 13.09 271,619 +0.04(+0.31%)
Jul 19, 2013 12.98 13.06 12.90 13.05 338,491 +0.09(+0.69%)
Jul 18, 2013 13.04 13.08 12.93 12.96 221,377 -0.07(-0.54%)
Jul 17, 2013 13.05 13.10 12.93 13.03 291,496 -0.08(-0.61%)
Jul 16, 2013 12.90 13.11 12.75 13.11 528,032 +0.14(+1.08%)
Jul 15, 2013 12.72 12.98 12.63 12.97 405,211 +0.21(+1.65%)
Jul 12, 2013 12.91 12.92 12.47 12.76 461,242 -0.13(-1.01%)
Jul 11, 2013 12.88 12.97 12.67 12.89 350,398 +0.10(+0.78%)
Jul 10, 2013 12.69 12.82 12.52 12.79 467,765 +0.02(+0.16%)
Jul 09, 2013 12.61 12.81 12.44 12.77 583,842 +0.15(+1.19%)
Jul 08, 2013 12.53 12.80 12.50 12.62 549,094 +0.11(+0.88%)
Jul 05, 2013 12.95 12.95 12.35 12.51 576,475 -0.30(-2.34%)
Jul 03, 2013 13.20 13.20 12.52 12.81 435,953 -0.44(-3.32%)
Jul 02, 2013 12.96 13.25 12.92 13.25 940,177 +0.33(+2.55%)
Jul 01, 2013 12.82 12.96 12.65 12.92 487,244 +0.11(+0.86%)
Jun 28, 2013 12.70 13.00 12.70 12.81 953,747 +0.02(+0.16%)
Jun 26, 2013 12.66 12.88 12.55 12.79 680,481 -0.01(-0.08%)
Jun 25, 2013 12.86 13.04 12.64 12.80 1,182,999 +0.09(+0.71%)
Jun 24, 2013 13.00 13.00 12.65 12.71 1,569,946 -0.37(-2.83%)
Jun 21, 2013 13.17 13.30 12.94 13.08 9,227,153 -0.48(-3.54%)
Jun 20, 2013 14.56 14.64 13.46 13.56 1,481,587 -1.24(-8.38%)
Jun 19, 2013 15.43 15.43 14.70 14.80 563,840 -0.87(-5.55%)
Jun 18, 2013 15.58 18.65 14.70 15.67 784,543 -0.26(-1.63%)
Jun 17, 2013 16.12 16.12 15.90 15.93 32,673 -0.06(-0.38%)
Jun 14, 2013 15.84 16.08 15.80 15.99 55,452 +0.22(+1.40%)
Jun 13, 2013 15.80 16.04 15.71 15.77 114,143 +0.03(+0.19%)
Jun 12, 2013 16.10 16.10 15.61 15.74 89,764 -0.21(-1.32%)
Jun 11, 2013 15.99 16.11 15.85 15.95 20,176 -0.15(-0.93%)
Jun 10, 2013 16.36 16.36 16.08 16.10 11,374 -0.21(-1.29%)
Jun 07, 2013 16.23 16.38 15.88 16.31 39,821 +0.06(+0.37%)
Jun 06, 2013 15.84 16.36 15.76 16.25 33,895 +0.44(+2.78%)
Jun 05, 2013 15.95 16.08 15.77 15.81 24,671 -0.17(-1.06%)
Jun 04, 2013 16.20 16.25 15.96 15.98 49,135 -0.23(-1.42%)
Jun 03, 2013 16.19 16.33 16.00 16.21 98,120 +0.00(+0.00%)
May 31, 2013 16.44 16.74 16.12 16.21 56,667 -0.35(-2.11%)
May 30, 2013 16.71 16.82 16.37 16.56 29,811 -0.16(-0.96%)
May 29, 2013 16.80 16.83 16.38 16.72 82,546 -0.07(-0.42%)
May 28, 2013 16.93 17.11 16.71 16.79 97,281 -0.01(-0.06%)
May 24, 2013 16.92 16.92 16.71 16.80 22,951 -0.12(-0.71%)
May 23, 2013 16.60 16.94 16.60 16.92 22,033 +0.16(+0.95%)
May 22, 2013 16.85 16.92 16.63 16.76 40,714 -0.13(-0.77%)
May 21, 2013 16.75 16.89 16.71 16.89 46,357 +0.06(+0.36%)
May 20, 2013 16.98 16.99 16.68 16.83 42,961 -0.15(-0.88%)
May 17, 2013 16.81 16.98 16.59 16.98 127,788 +0.27(+1.62%)
May 16, 2013 16.88 16.99 16.47 16.71 82,433 -0.22(-1.30%)
May 15, 2013 16.88 17.15 16.68 16.93 87,690 +0.06(+0.36%)
May 13, 2013 16.67 16.88 16.67 16.87 34,768 +0.04(+0.24%)
May 10, 2013 16.90 16.90 16.60 16.83 26,775 -0.03(-0.18%)
May 09, 2013 16.90 16.98 16.77 16.86 56,543 -0.04(-0.24%)
May 08, 2013 16.87 16.95 16.72 16.90 36,551 +0.07(+0.42%)
May 07, 2013 16.75 17.01 16.67 16.83 55,215 +0.18(+1.08%)
May 06, 2013 16.59 16.74 16.55 16.65 20,866 +0.04(+0.24%)
May 03, 2013 16.65 16.70 16.55 16.61 26,753 -0.03(-0.18%)
May 02, 2013 16.45 16.67 16.36 16.64 34,168 +0.24(+1.46%)
May 01, 2013 16.74 16.80 16.40 16.40 60,457 -0.43(-2.55%)
Apr 30, 2013 16.70 16.84 16.61 16.83 45,167 +0.04(+0.24%)
Apr 29, 2013 16.69 16.85 16.60 16.79 27,622 +0.09(+0.54%)
Apr 26, 2013 16.71 16.75 16.62 16.70 30,493 +0.00(+0.00%)
Apr 25, 2013 16.90 16.92 16.62 16.70 43,840 -0.12(-0.71%)
Apr 24, 2013 16.66 16.84 16.66 16.82 32,449 +0.16(+0.96%)
Apr 23, 2013 16.51 16.73 16.41 16.66 26,263 +0.26(+1.59%)
Apr 22, 2013 16.30 16.46 16.15 16.40 28,382 +0.07(+0.43%)
Apr 19, 2013 16.25 16.33 16.12 16.33 59,917 +0.19(+1.18%)
Apr 18, 2013 16.24 16.26 16.08 16.14 50,496 -0.01(-0.06%)
Apr 17, 2013 16.11 16.27 16.08 16.15 38,279 -0.03(-0.19%)
Apr 16, 2013 16.37 16.51 16.08 16.18 41,371 -0.03(-0.19%)
Apr 15, 2013 16.59 16.60 16.20 16.21 52,285 -0.40(-2.41%)
Apr 12, 2013 16.70 16.75 16.54 16.61 19,502 -0.12(-0.72%)
Apr 11, 2013 16.68 16.75 16.58 16.73 31,534 +0.10(+0.60%)
Apr 10, 2013 16.55 16.72 16.48 16.63 43,439 +0.14(+0.85%)
Apr 09, 2013 16.50 16.62 16.33 16.49 26,604 -0.01(-0.06%)
Apr 08, 2013 16.33 16.58 16.29 16.50 40,729 +0.18(+1.10%)
Apr 05, 2013 16.54 16.54 16.25 16.32 117,475 -0.28(-1.69%)
Apr 04, 2013 16.59 16.75 16.45 16.60 62,590 -0.27(-1.60%)
Apr 03, 2013 17.00 17.00 16.76 16.87 57,784 -0.04(-0.24%)
Apr 02, 2013 16.81 17.00 16.81 16.91 42,434 +0.05(+0.30%)
Apr 01, 2013 16.95 17.05 16.70 16.86 59,232 -0.06(-0.35%)
Mar 28, 2013 17.05 17.05 16.86 16.92 23,269 -0.03(-0.18%)
Mar 27, 2013 16.84 17.07 16.82 16.95 17,943 +0.00(+0.00%)
Mar 26, 2013 17.02 17.03 16.86 16.95 20,973 +0.05(+0.30%)
Mar 25, 2013 16.92 17.05 16.81 16.90 43,280 -0.06(-0.35%)
Mar 22, 2013 16.84 17.10 16.79 16.96 44,847 +0.11(+0.65%)
Mar 21, 2013 16.77 16.99 16.75 16.85 26,091 +0.08(+0.48%)
Mar 20, 2013 16.80 16.99 16.74 16.77 23,952 +0.07(+0.42%)
Mar 19, 2013 16.86 16.86 16.66 16.70 31,318 -0.03(-0.18%)
Mar 18, 2013 16.74 16.98 16.65 16.73 60,888 -0.01(-0.06%)
Mar 15, 2013 17.20 17.27 16.74 16.74 156,450 -0.41(-2.39%)
Mar 14, 2013 17.10 17.19 17.00 17.15 26,667 +0.02(+0.12%)
Mar 13, 2013 17.26 17.30 17.05 17.13 87,799 -0.18(-1.04%)
Mar 12, 2013 17.09 17.38 17.09 17.31 15,757 +0.20(+1.17%)
Mar 11, 2013 16.96 17.24 16.95 17.11 19,674 +0.15(+0.88%)
Mar 08, 2013 16.92 17.07 16.75 16.96 23,228 +0.10(+0.59%)
Mar 07, 2013 16.97 17.04 16.69 16.86 41,462 +0.00(+0.00%)
Mar 06, 2013 16.92 16.92 16.72 16.86 13,367 +0.02(+0.12%)
Mar 05, 2013 17.14 17.14 16.72 16.84 27,770 -0.16(-0.94%)
Mar 04, 2013 16.98 17.04 16.83 17.00 13,336 -0.06(-0.35%)
Mar 01, 2013 17.00 17.09 16.89 17.06 14,896 +0.03(+0.18%)
Feb 28, 2013 16.68 17.06 16.68 17.03 38,928 +0.41(+2.47%)
Feb 27, 2013 16.77 16.89 16.60 16.62 70,798 -0.21(-1.25%)
Feb 26, 2013 16.70 16.92 16.69 16.83 23,624 -0.19(-1.12%)
Feb 22, 2013 17.13 17.13 16.93 17.02 20,942 +0.08(+0.47%)
Feb 21, 2013 16.91 17.07 16.88 16.94 21,693 +0.01(+0.06%)
Feb 20, 2013 16.91 17.20 16.90 16.93 24,783 -0.07(-0.41%)
Feb 19, 2013 17.17 17.19 16.89 17.00 40,992 -0.19(-1.11%)
Feb 15, 2013 17.13 17.23 17.09 17.19 21,114 +0.17(+1.00%)
Feb 14, 2013 16.94 17.08 16.87 17.02 36,098 +0.18(+1.07%)
Feb 13, 2013 16.88 17.21 16.84 16.84 49,493 -0.13(-0.77%)
Feb 12, 2013 17.00 17.21 16.85 16.97 36,258 -0.05(-0.29%)
Feb 11, 2013 17.16 17.23 16.81 17.02 13,244 -0.07(-0.41%)
Feb 08, 2013 17.00 17.21 16.80 17.09 35,673 +0.13(+0.77%)
Feb 07, 2013 17.20 17.20 16.85 16.96 33,983 -0.10(-0.59%)
Feb 06, 2013 17.20 17.24 17.00 17.06 26,829 -0.41(-2.35%)
Feb 04, 2013 17.50 17.51 17.33 17.47 18,533 +0.03(+0.17%)
Feb 01, 2013 17.43 17.48 17.35 17.44 43,542 +0.14(+0.81%)
Jan 31, 2013 17.29 17.44 17.06 17.30 41,419 +0.04(+0.23%)
Jan 30, 2013 17.45 17.45 17.19 17.26 16,574 -0.17(-0.98%)
Jan 29, 2013 16.98 17.46 16.98 17.43 22,220 +0.49(+2.89%)
Jan 28, 2013 17.34 17.34 16.79 16.94 103,773 -0.32(-1.85%)
Jan 25, 2013 17.17 17.31 17.14 17.26 19,133 +0.08(+0.47%)
Jan 24, 2013 17.32 17.33 17.00 17.18 34,464 -0.16(-0.92%)
Jan 23, 2013 17.50 17.50 17.31 17.34 11,845 -0.12(-0.69%)
Jan 22, 2013 17.32 17.50 17.29 17.46 19,670 +0.14(+0.81%)
Jan 18, 2013 17.64 17.64 17.32 17.32 53,640 -0.14(-0.80%)
Jan 17, 2013 17.47 17.65 17.36 17.46 20,254 +0.01(+0.06%)
Jan 16, 2013 17.16 17.49 16.90 17.45 23,330 +0.17(+0.98%)
Jan 15, 2013 17.23 17.35 17.08 17.28 45,395 +0.04(+0.23%)
Jan 14, 2013 17.28 17.29 17.09 17.24 57,942 +0.04(+0.23%)
Jan 11, 2013 17.10 17.29 16.98 17.20 84,485 +0.12(+0.70%)
Jan 10, 2013 17.03 17.10 16.95 17.08 58,702 +0.14(+0.83%)
Jan 09, 2013 16.95 17.03 16.81 16.94 83,999 -0.14(-0.82%)
Jan 08, 2013 17.06 17.18 17.01 17.08 46,435 +0.09(+0.53%)
Jan 07, 2013 16.84 17.13 16.84 16.99 70,287 -0.01(-0.06%)
Jan 04, 2013 16.75 17.06 16.65 17.00 75,207 +0.35(+2.10%)
Jan 03, 2013 16.73 16.78 16.59 16.65 86,596 -0.02(-0.12%)
Jan 02, 2013 16.63 16.77 16.42 16.67 82,332 +0.25(+1.52%)
Dec 31, 2012 16.39 16.59 16.29 16.42 64,090 +0.09(+0.55%)
Dec 28, 2012 16.38 16.45 16.25 16.33 48,327 -0.04(-0.24%)
Dec 27, 2012 16.36 16.67 16.20 16.37 73,068 -0.16(-0.97%)
Dec 26, 2012 16.55 16.69 16.45 16.53 61,227 -0.02(-0.12%)
Dec 24, 2012 16.51 16.72 16.49 16.55 19,772 +0.00(+0.00%)
Dec 21, 2012 16.70 16.70 16.54 16.55 84,164 -0.14(-0.84%)
Dec 20, 2012 16.66 16.71 16.62 16.69 35,681 +0.02(+0.12%)
Dec 19, 2012 16.55 16.73 16.52 16.67 65,045 +0.08(+0.48%)
Dec 18, 2012 16.39 16.70 16.39 16.59 41,108 +0.19(+1.16%)
Dec 17, 2012 16.24 16.52 16.05 16.40 51,690 +0.28(+1.74%)
Dec 14, 2012 16.22 16.25 16.00 16.12 101,296 -0.10(-0.62%)
Dec 13, 2012 16.18 16.45 16.14 16.22 33,315 -0.34(-2.05%)
Dec 04, 2012 16.46 16.71 16.34 16.56 22,530 +0.11(+0.67%)
Nov 30, 2012 16.04 16.46 16.04 16.45 27,265 +0.48(+3.01%)
Nov 29, 2012 16.21 16.55 15.89 15.97 57,285 +0.17(+1.08%)
Nov 28, 2012 15.77 15.93 15.06 15.80 66,033 +0.04(+0.25%)
Nov 27, 2012 16.15 16.39 15.61 15.76 56,959 -0.36(-2.23%)
Nov 26, 2012 16.05 16.16 15.94 16.12 11,661 +0.09(+0.56%)
Nov 23, 2012 15.87 16.17 15.83 16.03 8,459 +0.15(+0.94%)
Nov 21, 2012 15.80 16.09 15.75 15.88 16,524 +0.04(+0.25%)
Nov 20, 2012 15.79 16.08 15.77 15.84 36,464 +0.06(+0.38%)
Nov 19, 2012 15.79 15.89 15.52 15.78 50,466 +0.13(+0.83%)
Nov 16, 2012 15.47 15.75 15.47 15.65 68,074 +0.05(+0.32%)
Nov 15, 2012 15.78 16.13 14.85 15.60 208,953 -0.25(-1.58%)
Nov 14, 2012 16.32 16.63 15.34 15.85 143,379 -0.42(-2.58%)
Nov 13, 2012 16.66 16.74 16.20 16.27 32,436 -0.40(-2.40%)
Nov 12, 2012 16.37 16.84 16.37 16.67 62,221 +0.42(+2.58%)
Nov 09, 2012 16.31 16.58 16.11 16.25 118,579 -0.05(-0.31%)
Nov 08, 2012 16.61 16.83 16.26 16.30 42,947 -0.38(-2.28%)
Nov 07, 2012 16.60 16.93 16.34 16.68 61,043 -0.09(-0.54%)
Nov 06, 2012 16.76 16.91 16.65 16.77 28,746 -0.07(-0.42%)
Nov 05, 2012 16.72 16.91 16.72 16.84 19,118 +0.18(+1.08%)
Nov 02, 2012 16.82 16.95 16.65 16.66 17,833 -0.20(-1.19%)
Nov 01, 2012 16.90 16.93 16.69 16.86 28,601 -0.02(-0.12%)
Oct 31, 2012 16.85 16.93 16.70 16.88 36,716 +0.00(+0.00%)
Oct 26, 2012 16.77 16.88 16.88 16.88 34,800 +0.02(+0.12%)
Oct 25, 2012 16.68 16.86 16.55 16.86 37,334 +0.30(+1.81%)
Oct 24, 2012 16.63 16.63 16.41 16.56 48,237 +0.02(+0.12%)
Oct 23, 2012 16.66 16.66 16.50 16.54 30,301 -0.22(-1.31%)
Oct 19, 2012 16.89 16.90 16.70 16.76 55,488 -0.18(-1.06%)
Oct 18, 2012 16.87 17.12 16.82 16.94 33,251 +0.00(+0.00%)
Oct 17, 2012 16.88 17.00 16.71 16.94 20,390 +0.08(+0.47%)
Oct 16, 2012 16.97 17.02 16.85 16.86 59,699 -0.11(-0.65%)
Oct 15, 2012 16.90 17.03 16.74 16.97 58,943 +0.14(+0.83%)
Oct 12, 2012 16.77 16.89 16.75 16.83 47,603 +0.02(+0.12%)
Oct 11, 2012 16.87 16.87 16.78 16.81 39,104 +0.00(+0.00%)
Oct 10, 2012 16.95 17.00 16.78 16.81 44,230 -0.12(-0.71%)
Oct 09, 2012 17.09 17.13 16.87 16.93 38,301 -0.15(-0.88%)
Oct 08, 2012 17.02 17.25 17.02 17.08 28,608 +0.06(+0.35%)
Oct 05, 2012 16.97 17.12 16.90 17.02 42,410 +0.05(+0.29%)
Oct 04, 2012 17.02 17.16 16.87 16.97 71,391 -0.06(-0.35%)
Oct 03, 2012 17.01 17.18 16.95 17.03 37,769 -0.05(-0.29%)
Oct 02, 2012 17.09 17.22 17.07 17.08 22,473 +0.02(+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.