ARES COMMERCIAL REAL $15.03

down -0.64


19/6/2013 01:19 PM  |  NYSE : ACRE  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ACRE historical data

Date Open High Low Close Volume
6/18/2013 15.58 16.63 14.70 15.67 7846
6/17/2013 16.12 16.12 15.90 15.93 327
6/14/2013 15.84 16.08 15.80 15.99 555
6/13/2013 15.80 16.04 15.71 15.77 1142
6/12/2013 16.10 16.10 15.61 15.74 898
6/11/2013 15.99 16.11 15.85 15.95 202
6/10/2013 16.36 16.36 16.08 16.10 114
6/7/2013 16.23 16.38 15.88 16.31 399
6/6/2013 15.84 16.36 15.76 16.25 339
6/5/2013 15.95 16.08 15.77 15.81 247
6/4/2013 16.20 16.25 15.96 15.98 492
6/3/2013 16.19 16.33 16.00 16.21 982
5/31/2013 16.44 16.74 16.12 16.21 567
5/30/2013 16.71 16.82 16.37 16.56 299
5/29/2013 16.80 16.83 16.38 16.72 826
5/28/2013 16.93 17.11 16.71 16.79 973
5/24/2013 16.92 16.92 16.71 16.80 230
5/23/2013 16.60 16.94 16.60 16.92 221
5/22/2013 16.85 16.92 16.63 16.76 408
5/21/2013 16.75 16.89 16.71 16.89 464
5/20/2013 16.98 16.99 16.68 16.83 430
5/17/2013 16.81 16.98 16.59 16.98 1278
5/16/2013 16.88 16.99 16.47 16.71 825
5/15/2013 16.88 17.15 16.68 16.93 877
5/14/2013 16.87 16.89 16.72 16.85 328
5/13/2013 16.67 16.88 16.67 16.87 348
5/10/2013 16.90 16.90 16.60 16.83 268
5/9/2013 16.90 16.98 16.77 16.86 566
5/8/2013 16.87 16.95 16.72 16.90 366
5/7/2013 16.75 17.01 16.67 16.83 553
5/6/2013 16.59 16.74 16.55 16.65 209
5/3/2013 16.65 16.75 16.55 16.61 268
5/2/2013 16.45 16.67 16.36 16.64 342
5/1/2013 16.74 16.80 16.40 16.40 605
4/30/2013 16.70 16.84 16.62 16.83 450
4/29/2013 16.69 16.85 16.60 16.79 277
4/26/2013 16.71 16.79 16.59 16.70 301
4/25/2013 16.90 16.92 16.62 16.70 439
4/24/2013 16.66 16.84 16.66 16.82 325
4/23/2013 16.51 16.73 16.41 16.66 263
4/22/2013 16.30 16.46 16.15 16.40 284
4/19/2013 16.25 16.33 16.12 16.33 600
4/18/2013 16.24 16.26 16.08 16.14 505
4/17/2013 16.11 16.27 16.08 16.15 383
4/16/2013 16.37 16.51 16.08 16.18 414
4/15/2013 16.59 16.60 16.20 16.21 523
4/12/2013 16.70 16.75 16.54 16.61 195
4/11/2013 16.68 16.75 16.58 16.73 316
4/10/2013 16.55 16.72 16.48 16.63 435
4/9/2013 16.50 16.62 16.33 16.49 267
4/8/2013 16.37 16.58 16.29 16.50 408
4/5/2013 16.54 16.54 16.25 16.32 1175
4/4/2013 16.59 16.75 16.45 16.60 434
4/3/2013 17.00 17.00 16.76 16.87 578
4/2/2013 16.81 17.00 16.81 16.91 425
4/1/2013 16.95 17.05 16.70 16.86 593
3/28/2013 17.05 17.05 16.86 16.92 233
3/27/2013 16.84 17.07 16.82 16.95 180
3/26/2013 17.02 17.03 16.86 16.95 210
3/25/2013 16.92 17.05 16.81 16.90 433
3/22/2013 16.84 17.10 16.79 16.96 338
3/21/2013 16.77 16.99 16.75 16.85 251
3/20/2013 16.80 16.99 16.74 16.77 240
3/19/2013 16.86 16.86 16.66 16.70 314
3/18/2013 16.74 16.98 16.65 16.73 609
3/15/2013 17.20 17.27 16.74 16.74 1565
3/14/2013 17.10 17.19 17.00 17.15 267
3/13/2013 17.26 17.30 17.05 17.13 878
3/12/2013 17.09 17.38 17.09 17.31 158
3/11/2013 16.96 17.24 16.95 17.11 197
3/8/2013 16.92 17.07 16.75 16.96 233
3/7/2013 16.97 17.04 16.69 16.86 415
3/6/2013 16.92 16.92 16.72 16.86 134
3/5/2013 17.14 17.14 16.72 16.84 278
3/4/2013 16.98 17.04 16.83 17.00 134
3/1/2013 17.00 17.09 16.89 17.06 149
2/28/2013 16.68 17.06 16.68 17.03 390
2/27/2013 16.77 16.89 16.60 16.62 708
2/26/2013 16.70 16.92 16.69 16.83 237
2/25/2013 17.01 17.06 16.69 16.69 533
2/22/2013 17.13 17.13 16.93 17.02 210
2/21/2013 16.91 17.07 16.88 16.94 217
2/20/2013 16.91 17.20 16.90 16.93 248
2/19/2013 17.17 17.19 16.89 17.00 410
2/15/2013 17.13 17.23 17.09 17.19 212
2/14/2013 16.94 17.08 16.87 17.02 361
2/13/2013 16.88 17.21 16.84 16.84 495
2/12/2013 17.00 17.21 16.85 16.97 363
2/11/2013 17.16 17.23 16.81 17.02 133
2/8/2013 17.00 17.21 16.80 17.09 357
2/7/2013 17.20 17.20 16.85 16.96 340
2/6/2013 17.20 17.24 17.00 17.06 269
2/5/2013 17.50 17.50 17.04 17.20 438
2/4/2013 17.50 17.51 17.33 17.47 186
2/1/2013 17.43 17.48 17.35 17.44 436
1/31/2013 17.29 17.44 17.06 17.30 415
1/30/2013 17.45 17.45 17.19 17.26 166
1/29/2013 16.98 17.46 16.98 17.43 223
1/28/2013 17.34 17.34 16.79 16.94 1038
1/25/2013 17.17 17.31 17.14 17.26 192
Marketplace
Trading Center