$9.36 +0.34 (%) Ares Commercial Real Estate Corp - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACRE historical data

Date Open High Low Close Volume
2/12/20169.099.419.099.3696,948
2/11/20169.159.298.919.02100,194
2/10/20169.369.429.269.29162,969
2/9/20169.389.408.939.29201,711
2/8/20169.769.769.409.45235,465
2/5/201610.1110.129.759.80247,502
2/4/201610.5510.7410.1610.16207,091
2/3/201610.6110.7010.4510.55101,530
2/2/201610.5910.7110.2810.5787,174
2/1/201610.6010.7910.4710.70100,986
1/29/201610.4810.8210.4810.66204,879
1/28/201610.5210.6010.3610.4258,028
1/27/201610.6010.6510.3810.4296,216
1/26/201610.3910.5910.3810.5786,702
1/25/201610.6310.6810.3710.3878,133
1/22/201610.5810.7910.4910.7075,532
1/21/201610.4010.6310.2010.42111,548
1/20/201610.5610.569.6010.37248,836
1/19/201610.8611.1010.5510.65117,402
1/15/201610.8510.9310.4110.84181,180
1/14/201610.8811.2010.7111.11109,786
1/13/201611.2711.3510.8610.92139,226
1/12/201611.3811.3811.0511.26158,353
1/11/201611.2911.4511.2611.32101,625
1/8/201611.6111.6611.3011.33105,140
1/7/201611.6311.7511.5911.60112,600
1/6/201611.4511.8711.4511.83139,897
1/5/201611.2811.5811.2811.5173,575
1/4/201611.3511.3511.1511.29179,544
12/31/201511.5611.6611.4311.44119,805
12/30/201511.8111.8511.5611.5673,283
12/29/201511.7611.9511.7211.87108,892
12/28/201511.8711.9411.7811.88125,255
12/24/201511.8611.9611.8011.8550,382
12/23/201511.6911.9611.6811.89135,570
12/22/201511.8111.9611.5811.58465,518
12/21/201511.9111.9511.7211.8271,453
12/18/201511.8411.9311.7311.80138,650
12/17/201511.9311.9911.8611.9068,954
12/16/201511.7411.9511.7111.91106,604
12/15/201511.7911.8411.5611.66144,549
12/14/201512.0112.1211.5111.67199,629
12/11/201512.2512.3611.9712.08160,538
12/10/201512.4512.4612.2912.37109,776
12/9/201512.3812.5012.3112.4372,186
12/8/201512.4712.5312.4012.4351,210
12/7/201512.7112.7112.4412.4980,732
12/4/201512.7212.8812.7012.7344,164
12/3/201512.7912.8712.6912.7384,289
12/2/201512.8212.8212.6812.7996,489
12/1/201512.8813.0112.8212.82130,638
11/30/201513.0013.0112.8312.8766,842
11/27/201512.8713.0412.8713.0023,901
11/25/201512.9212.9512.8012.8955,672
11/24/201512.7612.9712.7512.92136,040
11/23/201512.7212.8612.6812.8389,521
11/20/201512.6312.8512.6212.7595,915
11/19/201512.5412.6712.5112.5769,921
11/18/201512.3912.6212.3512.55109,160
11/17/201512.5212.6412.3312.4091,356
11/16/201512.4712.5812.3612.5387,221
11/13/201512.4612.6212.3812.4775,858
11/12/201512.6912.7512.4212.52145,731
11/11/201512.6412.8012.6012.75136,485
11/10/201512.5712.7012.4912.64109,950
11/9/201512.5712.6212.4512.60135,485
11/6/201512.5612.7412.4312.61170,453
11/5/201512.5512.6412.2812.61144,618
11/4/201512.5512.6212.4012.5398,876
11/3/201512.6512.6512.4012.56175,848
11/2/201512.3212.6612.3212.66127,354
10/30/201512.3512.3612.1712.34131,127
10/29/201512.4412.4912.2412.3586,026
10/28/201512.2412.5312.1212.52143,342
10/27/201512.4312.4312.1812.20102,049
10/26/201512.5612.6012.3612.4597,209
10/23/201512.6812.7012.4212.5885,292
10/22/201512.4912.6612.4212.66104,631
10/21/201512.6312.6312.4212.4485,728
10/20/201512.5312.6812.4212.62102,360
10/19/201512.5912.6812.5012.52100,381
10/16/201512.4612.8812.4312.62162,849
10/15/201512.2712.4712.1512.47155,693
10/14/201512.4212.5412.1912.21105,315
10/13/201512.4012.5212.3712.46105,796
10/12/201512.3412.4612.2312.43124,400
10/9/201512.4112.4112.2412.3187,747
10/8/201512.3712.4412.2612.3791,598
10/7/201512.3212.4512.3012.39130,997
10/6/201512.3112.3812.1912.3096,629
10/5/201512.0812.3812.0812.31186,474
10/2/201511.9812.0711.8712.07142,536
10/1/201512.0112.1411.8211.99167,010
9/30/201511.7512.0311.5911.99204,372
9/29/201512.0612.1011.5411.67230,467
9/28/201512.0812.1511.8612.06191,333
9/25/201512.6212.6312.3112.35202,056
9/24/201512.4812.6112.4612.57114,088
9/23/201512.4812.5512.4412.5387,277
9/22/201512.5012.5712.4112.43384,890
  • Showing 1-100 of 956 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center