Ares Commercial Real Estate Cor (NY: ACRE )

12.22 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 6.276 6.368 6.256 6.347 694,829 +0.03(+0.40%)
Sep 26, 2013 6.322 6.383 6.205 6.322 747,753 +0.01(+0.08%)
Sep 25, 2013 6.322 6.396 6.267 6.317 917,380 +0.01(+0.24%)
Sep 24, 2013 6.317 6.372 6.267 6.302 623,797 -0.03(-0.47%)
Sep 23, 2013 6.282 6.377 6.242 6.332 621,089 +0.03(+0.48%)
Sep 20, 2013 6.317 6.337 6.177 6.302 1,073,988 -0.02(-0.32%)
Sep 19, 2013 6.446 6.486 6.247 6.322 786,552 -0.10(-1.55%)
Sep 18, 2013 6.342 6.491 6.292 6.421 503,617 +0.10(+1.58%)
Sep 17, 2013 6.302 6.327 6.202 6.322 778,219 +0.07(+1.12%)
Sep 16, 2013 6.362 6.401 6.197 6.252 687,415 -0.08(-1.34%)
Sep 13, 2013 6.352 6.396 6.327 6.337 315,950 -0.00(-0.08%)
Sep 12, 2013 6.461 6.461 6.307 6.342 980,301 -0.12(-1.85%)
Sep 11, 2013 6.362 6.466 6.317 6.461 780,784 +0.12(+1.97%)
Sep 10, 2013 6.362 6.391 6.287 6.337 678,899 -0.02(-0.39%)
Sep 09, 2013 6.332 6.476 6.302 6.362 462,645 +0.05(+0.79%)
Sep 06, 2013 6.396 6.411 6.287 6.312 480,791 -0.04(-0.71%)
Sep 05, 2013 6.456 6.456 6.307 6.357 367,096 -0.05(-0.86%)
Sep 04, 2013 6.332 6.411 6.302 6.411 471,652 +0.09(+1.42%)
Sep 03, 2013 6.411 6.411 6.242 6.322 505,497 -0.05(-0.78%)
Aug 30, 2013 6.372 6.426 6.287 6.372 757,142 +0.04(+0.63%)
Aug 29, 2013 6.162 6.352 6.122 6.332 827,276 +0.24(+4.02%)
Aug 28, 2013 6.087 6.122 6.007 6.087 371,242 +0.00(+0.08%)
Aug 27, 2013 6.142 6.177 6.072 6.082 431,509 -0.10(-1.61%)
Aug 26, 2013 6.242 6.262 6.082 6.182 558,726 -0.03(-0.56%)
Aug 23, 2013 6.237 6.292 6.112 6.217 459,909 -0.02(-0.40%)
Aug 22, 2013 6.112 6.242 6.077 6.242 352,856 +0.15(+2.46%)
Aug 21, 2013 6.192 6.207 6.052 6.092 652,564 -0.10(-1.69%)
Aug 20, 2013 6.257 6.277 6.087 6.197 624,831 -0.03(-0.56%)
Aug 19, 2013 6.312 6.342 6.187 6.232 794,162 -0.06(-0.95%)
Aug 16, 2013 6.342 6.342 6.237 6.292 730,293 -0.03(-0.47%)
Aug 15, 2013 6.322 6.367 6.242 6.322 353,112 -0.07(-1.09%)
Aug 14, 2013 6.302 6.401 6.277 6.391 377,924 +0.07(+1.10%)
Aug 13, 2013 6.377 6.401 6.287 6.322 428,693 -0.10(-1.55%)
Aug 12, 2013 6.441 6.446 6.317 6.421 508,889 -0.02(-0.39%)
Aug 09, 2013 6.406 6.486 6.372 6.446 487,409 +0.01(+0.16%)
Aug 08, 2013 6.352 6.486 6.297 6.436 723,810 +0.12(+1.98%)
Aug 07, 2013 6.466 6.526 6.192 6.312 1,137,863 -0.19(-2.99%)
Aug 06, 2013 6.526 6.566 6.451 6.506 557,539 -0.06(-0.91%)
Aug 05, 2013 6.496 6.571 6.461 6.566 448,642 +0.04(+0.61%)
Aug 02, 2013 6.546 6.586 6.501 6.526 636,670 -0.02(-0.38%)
Aug 01, 2013 6.581 6.611 6.511 6.551 523,331 -0.00(-0.08%)
Jul 31, 2013 6.606 6.606 6.501 6.556 3,588,045 -0.05(-0.83%)
Jul 30, 2013 6.546 6.691 6.531 6.611 1,025,793 +0.07(+1.15%)
Jul 29, 2013 6.581 6.606 6.466 6.536 628,693 -0.02(-0.38%)
Jul 26, 2013 6.541 6.586 6.466 6.561 441,488 -0.01(-0.15%)
Jul 25, 2013 6.486 6.586 6.451 6.571 771,755 +0.05(+0.77%)
Jul 24, 2013 6.516 6.566 6.476 6.521 702,589 +0.01(+0.15%)
Jul 23, 2013 6.551 6.581 6.496 6.511 712,945 -0.02(-0.31%)
Jul 22, 2013 6.487 6.556 6.486 6.531 544,385 +0.02(+0.31%)
Jul 19, 2013 6.476 6.516 6.436 6.511 678,412 +0.04(+0.69%)
Jul 18, 2013 6.506 6.525 6.451 6.466 443,689 -0.03(-0.54%)
Jul 17, 2013 6.511 6.534 6.451 6.501 584,223 -0.04(-0.61%)
Jul 16, 2013 6.436 6.541 6.362 6.541 1,058,295 +0.07(+1.08%)
Jul 15, 2013 6.347 6.476 6.302 6.471 812,134 +0.10(+1.65%)
Jul 12, 2013 6.441 6.446 6.222 6.367 924,433 -0.06(-1.01%)
Jul 11, 2013 6.426 6.471 6.322 6.431 702,276 +0.05(+0.78%)
Jul 10, 2013 6.332 6.396 6.247 6.382 937,506 +0.01(+0.16%)
Jul 09, 2013 6.292 6.390 6.207 6.372 1,170,151 +0.07(+1.19%)
Jul 08, 2013 6.252 6.386 6.237 6.297 1,100,508 +0.05(+0.88%)
Jul 05, 2013 6.461 6.461 6.162 6.242 1,155,386 -0.15(-2.34%)
Jul 03, 2013 6.586 6.586 6.247 6.391 873,748 -0.22(-3.32%)
Jul 02, 2013 6.466 6.611 6.446 6.611 1,884,327 +0.16(+2.55%)
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.