Ares Commercial Real Estate Cor (NY: ACRE )

14.42 USD -0.05 (-0.35%)
Official Closing Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.10 17.24 17.05 17.06 60,919 -0.05(-0.29%)
Sep 27, 2012 17.25 17.25 16.95 17.11 33,750 +0.01(+0.06%)
Sep 26, 2012 17.03 17.15 16.96 17.10 37,086 +0.10(+0.59%)
Sep 25, 2012 17.62 17.62 16.87 17.00 107,661 -0.51(-2.91%)
Sep 24, 2012 17.44 17.65 17.36 17.51 32,912 +0.10(+0.57%)
Sep 21, 2012 17.78 17.78 17.41 17.41 98,222 -0.11(-0.63%)
Sep 20, 2012 17.57 17.63 17.27 17.52 73,590 -0.10(-0.57%)
Sep 19, 2012 17.62 17.68 17.41 17.62 42,751 +0.06(+0.34%)
Sep 18, 2012 17.54 17.66 17.48 17.56 60,295 +0.07(+0.40%)
Sep 17, 2012 17.41 17.51 17.39 17.49 59,644 +0.10(+0.58%)
Sep 14, 2012 17.35 17.54 17.23 17.39 101,322 +0.01(+0.06%)
Sep 13, 2012 16.87 17.46 16.86 17.38 62,366 +0.31(+1.82%)
Sep 12, 2012 17.16 17.22 16.76 17.07 58,930 -0.07(-0.41%)
Sep 11, 2012 17.20 17.25 16.98 17.14 71,798 +0.01(+0.06%)
Sep 10, 2012 16.98 17.15 16.72 17.13 41,307 +0.15(+0.88%)
Sep 07, 2012 17.12 17.16 16.86 16.98 54,428 -0.19(-1.11%)
Sep 06, 2012 17.06 17.26 16.80 17.17 56,560 +0.19(+1.12%)
Sep 05, 2012 17.05 17.26 16.95 16.98 92,706 -0.02(-0.12%)
Sep 04, 2012 16.81 17.00 16.80 17.00 49,149 +0.16(+0.95%)
Aug 31, 2012 16.72 16.86 16.56 16.84 54,467 +0.18(+1.08%)
Aug 30, 2012 16.54 16.73 16.54 16.66 23,002 +0.05(+0.30%)
Aug 29, 2012 16.60 16.73 16.50 16.61 95,385 +0.25(+1.53%)
Aug 27, 2012 16.55 16.55 16.28 16.36 138,796 -0.13(-0.79%)
Aug 24, 2012 16.35 16.53 16.35 16.49 33,498 +0.12(+0.73%)
Aug 23, 2012 16.36 16.55 16.20 16.37 72,394 +0.06(+0.37%)
Aug 22, 2012 16.44 16.48 16.21 16.31 93,109 -0.11(-0.67%)
Aug 21, 2012 16.52 16.62 16.39 16.42 90,150 +0.00(+0.00%)
Aug 20, 2012 16.35 16.62 16.34 16.42 90,764 +0.03(+0.18%)
Aug 17, 2012 16.48 16.55 16.37 16.39 88,567 -0.14(-0.85%)
Aug 16, 2012 16.66 16.66 16.43 16.53 129,631 -0.11(-0.66%)
Aug 15, 2012 16.50 16.71 16.40 16.64 255,768 +0.16(+0.97%)
Aug 14, 2012 16.65 16.70 16.46 16.48 66,666 -0.21(-1.26%)
Aug 13, 2012 16.69 16.82 16.49 16.69 39,383 -0.07(-0.42%)
Aug 10, 2012 16.66 16.83 16.62 16.76 24,254 +0.00(+0.00%)
Aug 09, 2012 16.67 16.80 16.60 16.76 29,369 +0.08(+0.48%)
Aug 08, 2012 16.73 16.77 16.57 16.68 76,478 -0.07(-0.42%)
Aug 07, 2012 16.80 16.99 16.68 16.75 91,549 -0.02(-0.12%)
Aug 06, 2012 16.84 16.84 16.55 16.77 40,513 -0.06(-0.36%)
Aug 03, 2012 16.96 16.96 16.56 16.83 74,909 +0.07(+0.42%)
Aug 02, 2012 16.50 16.85 16.50 16.76 56,241 +0.25(+1.51%)
Aug 01, 2012 16.80 16.99 16.51 16.51 65,267 -0.23(-1.37%)
Jul 31, 2012 16.76 16.97 16.56 16.74 84,249 +0.02(+0.12%)
Jul 30, 2012 16.68 16.89 16.56 16.72 42,877 -0.07(-0.42%)
Jul 27, 2012 16.76 16.85 16.56 16.79 42,920 +0.04(+0.24%)
Jul 26, 2012 16.70 16.87 16.48 16.75 65,368 +0.05(+0.30%)
Jul 25, 2012 16.89 17.00 16.33 16.70 99,679 -0.19(-1.12%)
Jul 24, 2012 16.70 16.95 16.69 16.89 49,068 +0.15(+0.90%)
Jul 23, 2012 16.80 17.06 16.63 16.74 47,344 -0.09(-0.53%)
Jul 20, 2012 16.80 16.97 16.80 16.83 16,558 -0.02(-0.12%)
Jul 19, 2012 16.85 17.00 16.70 16.85 46,874 +0.11(+0.66%)
Jul 18, 2012 16.80 16.81 16.58 16.74 57,842 -0.05(-0.30%)
Jul 17, 2012 16.71 17.03 16.71 16.79 41,176 +0.00(+0.00%)
Jul 16, 2012 16.99 16.99 16.72 16.79 40,930 -0.17(-1.00%)
Jul 13, 2012 16.80 17.14 16.75 16.96 26,215 +0.18(+1.07%)
Jul 12, 2012 16.70 16.92 16.70 16.78 45,560 -0.07(-0.42%)
Jul 11, 2012 17.15 17.15 16.75 16.85 59,143 -0.32(-1.86%)
Jul 10, 2012 16.92 17.31 16.88 17.17 20,677 +0.26(+1.54%)
Jul 09, 2012 16.85 16.93 16.73 16.91 23,121 -0.01(-0.06%)
Jul 06, 2012 17.10 17.10 16.82 16.92 59,235 -0.28(-1.63%)
Jul 05, 2012 17.31 17.50 17.19 17.20 7,402 -0.15(-0.86%)
Jul 03, 2012 17.32 17.40 17.24 17.35 12,407 -0.03(-0.17%)
Jul 02, 2012 17.49 17.82 17.03 17.38 40,334 -0.10(-0.57%)
Jun 29, 2012 17.45 17.48 16.91 17.48 103,582 +0.28(+1.63%)
Jun 28, 2012 17.10 17.22 16.76 17.20 116,370 +0.00(+0.00%)
Jun 27, 2012 17.04 17.28 16.71 17.20 55,636 +0.17(+1.00%)
Jun 26, 2012 17.21 17.27 16.84 17.03 76,207 -0.06(-0.35%)
Jun 25, 2012 17.21 17.56 17.08 17.09 79,355 -0.32(-1.84%)
Jun 22, 2012 17.31 17.50 17.02 17.41 1,008,872 +0.29(+1.69%)
Jun 21, 2012 17.56 17.69 17.12 17.12 147,473 -0.51(-2.89%)
Jun 20, 2012 17.23 17.63 17.20 17.63 46,338 +0.30(+1.73%)
Jun 19, 2012 17.64 17.65 17.24 17.33 97,411 -0.19(-1.08%)
Jun 18, 2012 17.74 17.74 17.39 17.52 89,521 -0.46(-2.56%)
Jun 15, 2012 17.55 18.00 17.44 17.98 400,904 +0.48(+2.74%)
Jun 14, 2012 17.43 17.50 17.40 17.50 71,900 +0.00(+0.00%)
Jun 13, 2012 17.47 17.54 17.21 17.50 37,373 +0.05(+0.29%)
Jun 12, 2012 17.24 17.53 17.00 17.45 73,612 +0.14(+0.81%)
Jun 11, 2012 17.72 17.72 17.12 17.31 86,807 -0.01(-0.06%)
Jun 08, 2012 17.54 17.54 17.04 17.32 76,175 -0.18(-1.03%)
Jun 07, 2012 17.28 17.60 17.18 17.50 299,297 +0.33(+1.92%)
Jun 06, 2012 16.93 17.29 16.57 17.17 72,579 +0.37(+2.20%)
Jun 05, 2012 16.48 17.00 16.48 16.80 81,096 +0.23(+1.39%)
Jun 04, 2012 16.28 16.73 15.76 16.57 112,904 +0.22(+1.35%)
Jun 01, 2012 16.13 16.51 16.12 16.35 55,303 -0.14(-0.85%)
May 31, 2012 16.60 16.65 16.29 16.49 79,550 -0.06(-0.36%)
May 30, 2012 16.49 16.84 16.49 16.55 52,425 -0.06(-0.36%)
May 29, 2012 16.72 17.17 16.59 16.61 49,118 -0.03(-0.18%)
May 25, 2012 16.72 16.72 16.45 16.64 58,770 -0.08(-0.48%)
May 24, 2012 16.56 16.72 16.36 16.72 78,096 +0.17(+1.03%)
May 23, 2012 16.30 16.55 16.11 16.55 126,209 +0.09(+0.55%)
May 22, 2012 16.75 16.93 16.45 16.46 93,511 -0.54(-3.18%)
May 21, 2012 16.66 17.05 16.65 17.00 105,145 +0.24(+1.43%)
May 18, 2012 16.38 16.78 16.12 16.76 202,957 +0.31(+1.88%)
May 17, 2012 16.50 16.61 16.11 16.45 120,494 -0.05(-0.30%)
May 16, 2012 16.53 16.61 16.48 16.50 128,775 -0.07(-0.42%)
May 15, 2012 16.52 16.60 16.46 16.57 110,421 -0.06(-0.36%)
May 14, 2012 16.18 16.98 16.02 16.63 147,965 +0.03(+0.18%)
May 11, 2012 16.45 16.81 16.43 16.60 145,000 +0.07(+0.42%)
May 10, 2012 16.65 16.82 16.26 16.53 320,745 -0.27(-1.61%)
May 09, 2012 17.20 17.24 16.55 16.80 498,131 -0.56(-3.23%)
May 08, 2012 17.50 17.53 17.35 17.36 107,915 -0.14(-0.80%)
May 07, 2012 17.43 17.50 16.82 17.50 216,334 -0.03(-0.17%)
May 04, 2012 17.15 17.67 16.75 17.53 243,367 -0.22(-1.24%)
May 03, 2012 17.93 17.99 17.60 17.75 169,411 -0.09(-0.50%)
May 02, 2012 18.00 18.07 17.81 17.84 141,307 -0.16(-0.89%)
May 01, 2012 17.98 18.06 17.95 18.00 91,100 +0.02(+0.11%)
Apr 30, 2012 17.80 18.05 17.76 17.98 235,911 +0.16(+0.90%)
Apr 27, 2012 18.00 18.03 17.80 17.82 558,864 -0.18(-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.