$14.15 +0.20 (%) Ares Commercial Real Estate Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACRE historical data

Date Open High Low Close Volume
12/8/201613.9714.2013.9514.15179,555
12/7/201614.0014.1013.9513.95108,178
12/6/201613.9914.1013.9414.02102,837
12/5/201613.6313.9913.6313.99127,009
12/2/201613.5713.8313.5513.63254,046
12/1/201613.6213.6213.4113.54167,571
11/30/201613.6713.7013.4313.53161,141
11/29/201613.6213.7213.6013.7297,379
11/28/201613.5013.7013.5013.58136,858
11/25/201613.5513.5713.4413.5645,022
11/23/201613.6413.6813.3913.45139,055
11/22/201613.6913.8013.6013.65147,171
11/21/201613.5813.6713.4813.58105,564
11/18/201613.3313.5513.1313.51173,274
11/17/201613.3513.4013.2713.2865,411
11/16/201613.2913.3413.2213.31118,741
11/15/201613.2813.3413.1313.25128,006
11/14/201613.3713.4213.2413.33102,152
11/11/201613.1013.4013.0713.30194,421
11/10/201613.1813.3212.9513.09227,025
11/9/201612.7313.1312.7013.06179,280
11/8/201613.0013.1213.0013.01103,195
11/7/201612.9613.2312.9613.08212,303
11/4/201612.4912.9112.4912.84203,161
11/3/201612.4912.8612.2412.55218,359
11/2/201612.8512.8712.7112.74151,358
11/1/201613.1413.2712.7912.82131,322
10/31/201613.1013.1713.0413.12191,563
10/28/201613.1113.1612.9613.0691,416
10/27/201613.2913.2912.9713.05214,128
10/26/201613.3713.5813.2013.24143,076
10/25/201613.2013.4213.2013.40179,186
10/24/201613.2313.3513.1513.24129,402
10/21/201612.8713.1612.8613.15151,419
10/20/201612.9313.0012.8412.9968,104
10/19/201612.8012.9512.7612.9469,163
10/18/201612.8012.8712.7312.8051,997
10/17/201612.7412.7612.6612.7068,627
10/14/201612.8012.8112.6912.7190,728
10/13/201612.7612.8212.6912.7698,757
10/12/201612.6212.8312.5512.76164,617
10/11/201612.6912.7212.5812.61132,462
10/10/201612.4412.7212.4412.65130,215
10/7/201612.4812.5312.3912.45103,498
10/6/201612.5512.5512.3612.48125,038
10/5/201612.4612.5312.4012.50118,926
10/4/201612.5012.6512.4512.46199,108
10/3/201612.5912.5912.4312.50132,588
9/30/201612.5912.6712.5412.60111,955
9/29/201612.5512.5912.4312.55152,434
9/28/201612.4312.6112.3912.61153,388
9/27/201612.6612.7112.5712.69136,686
9/26/201612.7412.8012.6112.62107,372
9/23/201612.9112.9612.7412.74168,217
9/22/201612.6812.9912.6812.97146,880
9/21/201612.5512.7112.4712.6678,237
9/20/201612.5912.6212.4512.55261,223
9/19/201612.4512.5912.4512.49185,339
9/16/201612.5312.6912.3812.44474,758
9/15/201612.2212.4812.1512.47237,505
9/14/201612.4012.5212.1312.18433,486
9/13/201612.4112.4212.3112.35154,103
9/12/201612.3112.5112.1412.49134,280
9/9/201612.7112.7112.3412.35209,608
9/8/201612.7512.7912.6512.77131,650
9/7/201612.7912.8412.7112.75244,530
9/6/201612.6812.8712.5012.76234,217
9/2/201612.5412.7912.5412.65210,498
9/1/201612.5112.6212.4112.54220,800
8/31/201612.7012.7112.5012.57191,177
8/30/201612.6712.7312.4212.60230,205
8/29/201612.5412.7012.4212.55242,534
8/26/201612.5512.5812.3512.49134,767
8/25/201612.5612.5712.3512.50249,275
8/24/201612.6312.6312.4812.51105,188
8/23/201612.5112.7412.5112.63104,121
8/22/201612.5312.6112.3912.51111,787
8/19/201612.4912.6212.3912.49164,896
8/18/201612.4612.6512.4612.51120,705
8/17/201612.4712.5312.3212.4783,499
8/16/201612.5112.5212.3212.44116,616
8/15/201612.5412.6112.4312.51127,972
8/12/201612.5512.7312.5112.56110,124
8/11/201612.7912.7912.6112.64128,820
8/10/201612.9612.9612.7512.7973,802
8/9/201613.0013.0012.8212.91101,600
8/8/201612.9913.0712.9613.00142,550
8/5/201612.8012.9912.7512.99193,318
8/4/201612.7012.9112.7012.79193,682
8/3/201612.6112.6612.5312.63155,851
8/2/201612.7512.7512.6112.64127,063
8/1/201612.6812.8812.6812.75147,567
7/29/201612.8612.9212.6812.70205,480
7/28/201613.0013.0012.8712.9189,809
7/27/201612.9512.9812.8212.95188,751
7/26/201612.8612.9512.7212.93189,141
7/25/201612.7412.7412.5812.6994,180
7/22/201612.6512.7412.5812.6757,814
7/21/201612.7912.8012.6312.6678,659
7/20/201612.6212.7912.5612.77119,037
  • Showing 1-100 of 1,164 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center