Ares Commercial Real Estate Cor (NY: ACRE )

11.93 -0.04 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 8.971 9.011 8.956 8.981 182,585 +0.01(+0.11%)
Apr 30, 2012 8.881 9.006 8.861 8.971 472,819 +0.08(+0.90%)
Apr 27, 2012 8.981 8.996 8.881 8.891 1,120,089 -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.