Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Cor (NY: ACRE )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.549 5.617 5.515 5.559 189,297 +0.03(+0.55%)
Dec 28, 2012 5.546 5.569 5.502 5.529 142,739 -0.01(-0.24%)
Dec 27, 2012 5.539 5.644 5.485 5.542 215,814 -0.05(-0.97%)
Dec 26, 2012 5.603 5.651 5.569 5.597 180,841 -0.01(-0.12%)
Dec 24, 2012 5.590 5.661 5.583 5.603 58,398 +0.00(+0.00%)
Dec 21, 2012 5.654 5.654 5.600 5.603 248,588 -0.05(-0.84%)
Dec 20, 2012 5.641 5.657 5.627 5.651 105,388 +0.01(+0.12%)
Dec 19, 2012 5.603 5.664 5.593 5.644 192,118 +0.03(+0.48%)
Dec 18, 2012 5.549 5.654 5.549 5.617 121,417 +0.06(+1.16%)
Dec 17, 2012 5.498 5.593 5.434 5.553 152,672 +0.09(+1.74%)
Dec 14, 2012 5.492 5.502 5.417 5.458 299,189 -0.03(-0.62%)
Dec 13, 2012 5.478 5.569 5.464 5.492 98,399 -0.12(-2.05%)
Dec 04, 2012 5.573 5.657 5.532 5.607 66,545 +0.04(+0.67%)
Nov 30, 2012 5.431 5.573 5.431 5.569 80,530 +0.16(+3.01%)
Nov 29, 2012 5.488 5.603 5.380 5.407 169,197 +0.06(+1.08%)
Nov 28, 2012 5.339 5.393 5.099 5.349 195,036 +0.01(+0.25%)
Nov 27, 2012 5.468 5.549 5.285 5.336 168,235 -0.12(-2.23%)
Nov 26, 2012 5.434 5.471 5.397 5.458 34,442 +0.03(+0.56%)
Nov 23, 2012 5.373 5.475 5.360 5.427 24,984 +0.05(+0.94%)
Nov 21, 2012 5.349 5.448 5.332 5.376 48,805 +0.01(+0.25%)
Nov 20, 2012 5.346 5.444 5.339 5.363 107,700 +0.02(+0.38%)
Nov 19, 2012 5.346 5.382 5.255 5.343 149,057 +0.04(+0.83%)
Nov 16, 2012 5.238 5.331 5.238 5.299 201,064 +0.02(+0.32%)
Nov 15, 2012 5.343 5.461 5.028 5.282 617,167 -0.08(-1.58%)
Nov 14, 2012 5.525 5.630 5.194 5.366 423,486 -0.14(-2.58%)
Nov 13, 2012 5.641 5.668 5.485 5.508 95,803 -0.14(-2.40%)
Nov 12, 2012 5.542 5.701 5.542 5.644 183,777 +0.14(+2.58%)
Nov 09, 2012 5.522 5.613 5.454 5.502 350,237 -0.02(-0.31%)
Nov 08, 2012 5.624 5.698 5.505 5.519 126,849 -0.13(-2.28%)
Nov 07, 2012 5.620 5.732 5.532 5.647 180,297 -0.03(-0.54%)
Nov 06, 2012 5.674 5.725 5.637 5.678 84,904 -0.02(-0.42%)
Nov 05, 2012 5.661 5.725 5.661 5.701 56,467 +0.06(+1.08%)
Nov 02, 2012 5.695 5.739 5.637 5.641 52,671 -0.07(-1.19%)
Nov 01, 2012 5.722 5.732 5.651 5.708 84,476 -0.01(-0.12%)
Oct 31, 2012 5.705 5.732 5.654 5.715 108,445 +0.00(+0.00%)
Oct 26, 2012 5.678 5.715 5.715 5.715 102,785 +0.01(+0.12%)
Oct 25, 2012 5.647 5.708 5.603 5.708 110,270 +0.10(+1.81%)
Oct 24, 2012 5.630 5.630 5.556 5.607 142,473 +0.01(+0.12%)
Oct 23, 2012 5.641 5.641 5.586 5.600 89,497 -0.07(-1.31%)
Oct 19, 2012 5.718 5.722 5.654 5.674 163,890 -0.06(-1.06%)
Oct 18, 2012 5.712 5.796 5.695 5.735 98,210 +0.00(+0.00%)
Oct 17, 2012 5.715 5.756 5.657 5.735 60,224 +0.03(+0.47%)
Oct 16, 2012 5.745 5.762 5.705 5.708 176,328 -0.04(-0.65%)
Oct 15, 2012 5.722 5.766 5.668 5.745 174,095 +0.05(+0.83%)
Oct 12, 2012 5.678 5.718 5.671 5.698 140,601 +0.01(+0.12%)
Oct 11, 2012 5.712 5.712 5.681 5.691 115,498 +0.00(+0.00%)
Oct 10, 2012 5.739 5.756 5.681 5.691 130,638 -0.04(-0.71%)
Oct 09, 2012 5.786 5.800 5.712 5.732 113,126 -0.05(-0.88%)
Oct 08, 2012 5.762 5.840 5.762 5.783 84,497 +0.02(+0.35%)
Oct 05, 2012 5.745 5.796 5.722 5.762 125,262 +0.02(+0.29%)
Oct 04, 2012 5.762 5.810 5.712 5.745 210,861 -0.02(-0.35%)
Oct 03, 2012 5.759 5.817 5.739 5.766 111,555 -0.02(-0.29%)
Oct 02, 2012 5.786 5.830 5.780 5.783 66,376 +0.01(+0.12%)
Oct 01, 2012 5.813 5.881 5.742 5.776 295,237 +0.00(+0.00%)
Sep 28, 2012 5.790 5.837 5.773 5.776 179,931 -0.02(-0.29%)
Sep 27, 2012 5.840 5.840 5.739 5.793 99,684 +0.00(+0.06%)
Sep 26, 2012 5.766 5.806 5.742 5.790 109,537 +0.03(+0.59%)
Sep 25, 2012 5.966 5.966 5.712 5.756 317,989 -0.17(-2.91%)
Sep 24, 2012 5.905 5.976 5.878 5.928 97,209 +0.03(+0.57%)
Sep 21, 2012 6.020 6.020 5.894 5.894 290,110 -0.04(-0.63%)
Sep 20, 2012 5.949 5.969 5.847 5.932 217,356 -0.03(-0.57%)
Sep 19, 2012 5.964 5.986 5.894 5.966 126,270 +0.02(+0.34%)
Sep 18, 2012 5.938 5.979 5.918 5.945 178,088 +0.02(+0.40%)
Sep 17, 2012 5.894 5.928 5.888 5.922 176,165 +0.03(+0.58%)
Sep 14, 2012 5.874 5.938 5.834 5.888 299,266 +0.00(+0.06%)
Sep 13, 2012 5.712 5.911 5.708 5.884 184,205 +0.10(+1.82%)
Sep 12, 2012 5.810 5.830 5.674 5.779 174,056 -0.02(-0.41%)
Sep 11, 2012 5.823 5.840 5.749 5.803 212,063 +0.00(+0.06%)
Sep 10, 2012 5.749 5.806 5.661 5.800 122,005 +0.05(+0.88%)
Sep 07, 2012 5.796 5.808 5.708 5.749 160,759 -0.06(-1.11%)
Sep 06, 2012 5.776 5.844 5.688 5.813 167,056 +0.06(+1.12%)
Sep 05, 2012 5.773 5.844 5.739 5.749 273,818 -0.01(-0.12%)
Sep 04, 2012 5.691 5.756 5.688 5.756 145,167 +0.05(+0.95%)
Aug 31, 2012 5.661 5.708 5.607 5.701 160,874 +0.06(+1.08%)
Aug 30, 2012 5.600 5.664 5.600 5.641 67,939 +0.02(+0.30%)
Aug 29, 2012 5.620 5.664 5.586 5.624 281,730 +0.08(+1.53%)
Aug 27, 2012 5.603 5.603 5.512 5.539 409,950 -0.04(-0.79%)
Aug 24, 2012 5.536 5.597 5.536 5.583 98,940 +0.04(+0.73%)
Aug 23, 2012 5.539 5.603 5.485 5.542 213,824 +0.02(+0.37%)
Aug 22, 2012 5.566 5.578 5.488 5.522 275,008 -0.04(-0.67%)
Aug 21, 2012 5.593 5.627 5.549 5.559 266,268 +0.00(+0.00%)
Aug 20, 2012 5.536 5.627 5.532 5.559 268,082 +0.01(+0.18%)
Aug 17, 2012 5.580 5.603 5.542 5.549 261,593 -0.05(-0.85%)
Aug 16, 2012 5.641 5.641 5.563 5.597 382,880 -0.04(-0.66%)
Aug 15, 2012 5.586 5.656 5.553 5.634 755,440 +0.05(+0.97%)
Aug 14, 2012 5.637 5.654 5.573 5.580 196,905 -0.07(-1.26%)
Aug 13, 2012 5.651 5.695 5.583 5.651 116,322 -0.02(-0.42%)
Aug 10, 2012 5.641 5.698 5.629 5.674 71,637 +0.00(+0.00%)
Aug 09, 2012 5.644 5.688 5.620 5.674 86,744 +0.03(+0.48%)
Aug 08, 2012 5.664 5.678 5.610 5.647 225,886 -0.02(-0.42%)
Aug 07, 2012 5.688 5.752 5.647 5.671 270,400 -0.01(-0.12%)
Aug 06, 2012 5.701 5.701 5.603 5.678 119,659 -0.02(-0.36%)
Aug 03, 2012 5.742 5.742 5.607 5.698 221,252 +0.02(+0.42%)
Aug 02, 2012 5.586 5.705 5.586 5.674 166,114 +0.08(+1.51%)
Aug 01, 2012 5.688 5.752 5.590 5.590 192,773 -0.08(-1.37%)
Jul 31, 2012 5.674 5.745 5.607 5.668 248,839 +0.01(+0.12%)
Jul 30, 2012 5.647 5.718 5.608 5.661 126,642 -0.02(-0.42%)
Jul 27, 2012 5.674 5.705 5.607 5.685 126,769 +0.01(+0.24%)
Jul 26, 2012 5.654 5.712 5.580 5.671 193,072 +0.02(+0.30%)
Jul 25, 2012 5.718 5.756 5.529 5.654 294,413 -0.06(-1.12%)
Jul 24, 2012 5.654 5.739 5.652 5.718 144,928 +0.05(+0.90%)
Jul 23, 2012 5.688 5.776 5.630 5.668 139,836 -0.03(-0.53%)
Jul 20, 2012 5.688 5.745 5.688 5.698 48,906 -0.01(-0.12%)
Jul 19, 2012 5.705 5.756 5.654 5.705 138,447 +0.04(+0.66%)
Jul 18, 2012 5.688 5.691 5.613 5.668 170,843 -0.02(-0.30%)
Jul 17, 2012 5.657 5.766 5.657 5.685 121,618 +0.00(+0.00%)
Jul 16, 2012 5.752 5.752 5.661 5.685 120,891 -0.06(-1.00%)
Jul 13, 2012 5.688 5.803 5.671 5.742 77,429 +0.06(+1.07%)
Jul 12, 2012 5.654 5.729 5.654 5.681 134,566 -0.02(-0.42%)
Jul 11, 2012 5.806 5.806 5.671 5.705 174,685 -0.11(-1.86%)
Jul 10, 2012 5.729 5.861 5.715 5.813 61,071 +0.09(+1.54%)
Jul 09, 2012 5.705 5.732 5.664 5.725 68,290 -0.00(-0.06%)
Jul 06, 2012 5.790 5.790 5.695 5.729 174,957 -0.09(-1.63%)
Jul 05, 2012 5.861 5.925 5.820 5.823 21,862 -0.05(-0.86%)
Jul 03, 2012 5.864 5.891 5.837 5.874 36,645 -0.01(-0.17%)
Jul 02, 2012 5.922 6.033 5.766 5.884 119,131 -0.03(-0.57%)
Jun 29, 2012 5.908 5.918 5.723 5.918 305,941 +0.09(+1.63%)
Jun 28, 2012 5.790 5.830 5.674 5.823 343,712 +0.00(+0.00%)
Jun 27, 2012 5.769 5.850 5.657 5.823 164,327 +0.06(+1.00%)
Jun 26, 2012 5.827 5.847 5.701 5.766 225,086 -0.02(-0.35%)
Jun 25, 2012 5.827 5.945 5.783 5.786 234,384 -0.11(-1.84%)
Jun 22, 2012 5.861 5.925 5.762 5.894 2,979,822 +0.10(+1.69%)
Jun 21, 2012 5.945 5.989 5.796 5.796 435,578 -0.17(-2.89%)
Jun 20, 2012 5.834 5.969 5.823 5.969 136,864 +0.10(+1.73%)
Jun 19, 2012 5.972 5.976 5.837 5.867 287,714 -0.06(-1.08%)
Jun 18, 2012 6.006 6.006 5.888 5.932 264,410 -0.16(-2.56%)
Jun 15, 2012 5.942 6.094 5.905 6.087 1,184,117 +0.16(+2.74%)
Jun 14, 2012 5.901 5.925 5.891 5.925 212,365 +0.00(+0.00%)
Jun 13, 2012 5.915 5.938 5.827 5.925 110,385 +0.02(+0.29%)
Jun 12, 2012 5.837 5.935 5.756 5.908 217,421 +0.05(+0.81%)
Jun 11, 2012 5.999 5.999 5.796 5.861 256,394 -0.00(-0.06%)
Jun 08, 2012 5.938 5.938 5.769 5.864 224,991 -0.06(-1.03%)
Jun 07, 2012 5.850 5.959 5.817 5.925 884,008 +0.11(+1.92%)
Jun 06, 2012 5.732 5.854 5.610 5.813 214,370 +0.13(+2.20%)
Jun 05, 2012 5.580 5.756 5.580 5.688 239,526 +0.08(+1.39%)
Jun 04, 2012 5.512 5.664 5.336 5.610 333,475 +0.07(+1.35%)
Jun 01, 2012 5.461 5.590 5.458 5.536 163,343 -0.05(-0.85%)
May 31, 2012 5.620 5.637 5.515 5.583 234,960 -0.02(-0.36%)
May 30, 2012 5.583 5.701 5.583 5.603 154,843 -0.02(-0.36%)
May 29, 2012 5.661 5.813 5.616 5.624 145,075 -0.01(-0.18%)
May 25, 2012 5.661 5.661 5.569 5.634 173,584 -0.03(-0.48%)
May 24, 2012 5.607 5.661 5.539 5.661 230,665 +0.06(+1.03%)
May 23, 2012 5.519 5.603 5.454 5.603 372,773 +0.03(+0.55%)
May 22, 2012 5.671 5.731 5.569 5.573 276,195 -0.18(-3.18%)
May 21, 2012 5.641 5.773 5.637 5.756 310,558 +0.08(+1.43%)
May 18, 2012 5.546 5.681 5.458 5.674 599,457 +0.10(+1.88%)
May 17, 2012 5.586 5.624 5.454 5.569 355,893 -0.02(-0.30%)
May 16, 2012 5.597 5.624 5.580 5.586 380,352 -0.02(-0.42%)
May 15, 2012 5.593 5.620 5.573 5.610 326,141 -0.02(-0.36%)
May 14, 2012 5.478 5.749 5.424 5.630 437,032 +0.01(+0.18%)
May 11, 2012 5.569 5.691 5.564 5.620 428,274 +0.02(+0.42%)
May 10, 2012 5.637 5.695 5.505 5.597 947,358 -0.09(-1.61%)
May 09, 2012 5.823 5.837 5.603 5.688 1,471,288 -0.19(-3.23%)
May 08, 2012 5.925 5.935 5.874 5.878 318,739 -0.05(-0.80%)
May 07, 2012 5.901 5.925 5.695 5.925 638,967 -0.01(-0.17%)
May 04, 2012 5.806 5.982 5.671 5.935 718,813 -0.07(-1.24%)
May 03, 2012 6.071 6.091 5.959 6.010 500,375 -0.03(-0.50%)
May 02, 2012 6.094 6.118 6.030 6.040 417,366 -0.05(-0.89%)
May 01, 2012 6.087 6.115 6.077 6.094 269,074 +0.01(+0.11%)
Apr 30, 2012 6.027 6.111 6.013 6.087 696,790 +0.05(+0.90%)
Apr 27, 2012 6.094 6.104 6.027 6.033 1,650,670 -0.06(-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.