$12.02 +0.01 (%) Ares Commercial Real Estate Corp - NYSE

Jul. 29, 2015 | 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
7/29/201512.0012.0811.9412.02128,535
7/28/201511.9712.1511.9412.01286,412
7/27/201511.9012.0411.8711.92199,272
7/24/201511.9011.9911.8611.92198,558
7/23/201512.0012.0911.8911.89213,264
7/22/201511.9412.0711.9211.98225,414
7/21/201511.9612.1311.9011.95122,374
7/20/201512.0612.0811.9412.00123,648
7/17/201512.0012.0911.9612.0579,117
7/16/201511.9812.0811.9612.01142,325
7/15/201512.0212.0311.8911.94113,709
7/14/201511.8911.9911.8811.98151,003
7/13/201511.9012.0011.8711.91118,238
7/10/201511.8411.9311.8411.88126,567
7/9/201511.8811.9511.7011.76161,835
7/8/201511.7411.9011.7111.84417,241
7/7/201511.5711.7711.5611.75257,610
7/6/201511.5411.6111.4411.57251,609
7/2/201511.4511.5711.3811.4155,447
7/1/201511.4311.4711.3711.4291,534
6/30/201511.4411.4911.3611.39131,134
6/29/201511.3911.5111.3211.40211,042
6/26/201511.4111.5611.2811.48492,557
6/25/201511.7511.7711.6011.66122,720
6/24/201511.7411.7711.6611.69135,812
6/23/201511.7511.8311.6111.74162,665
6/22/201511.8111.8711.7311.75132,215
6/19/201511.6511.7711.5811.75210,394
6/18/201511.5011.6511.5011.63112,588
6/17/201511.4411.5111.2811.50138,324
6/16/201511.3911.4111.3411.3984,622
6/15/201511.4911.4911.3511.4297,370
6/12/201511.5511.6011.4611.5374,108
6/11/201511.4611.6011.4411.5969,733
6/10/201511.5111.5111.4011.4681,437
6/9/201511.4911.5311.4211.4342,179
6/8/201511.5011.5111.3911.4947,826
6/5/201511.5011.6011.3911.4890,045
6/4/201511.6611.7111.4911.50180,897
6/3/201511.8011.8011.6611.67102,564
6/2/201511.7811.8611.7011.76104,171
6/1/201511.7111.8211.6211.7860,263
5/29/201511.7011.7011.6011.65107,438
5/28/201511.7111.7411.6011.7147,702
5/27/201511.6411.7711.6111.7554,668
5/26/201511.6511.7111.5611.64113,123
5/22/201511.7411.7511.6911.7157,965
5/21/201511.9111.9111.7211.7590,649
5/20/201511.8912.0011.8611.91194,248
5/19/201511.9111.9111.8111.89115,992
5/18/201511.8711.9111.8211.89163,699
5/15/201511.7811.9111.7511.88204,931
5/14/201511.7411.8011.7311.79266,458
5/13/201511.6111.7511.6111.6796,832
5/12/201511.5011.6811.3811.63133,410
5/11/201511.6011.6411.5611.57123,828
5/8/201511.5211.5711.4611.57118,991
5/7/201511.3111.5511.2711.44192,277
5/6/201511.3211.4011.2011.27119,931
5/5/201511.3611.4011.2211.26144,744
5/4/201511.3611.4011.3011.3562,953
5/1/201511.3711.3711.2511.3064,013
4/30/201511.5411.5411.3411.3579,561
4/29/201511.5011.5911.4511.5491,993
4/28/201511.4711.5711.3511.51105,473
4/27/201511.5211.5911.4511.5050,340
4/24/201511.5311.6011.4711.5361,053
4/23/201511.5111.6011.4511.51181,848
4/22/201511.5111.5311.4111.5162,089
4/21/201511.4411.5411.4011.48289,311
4/20/201511.4011.4511.3511.4197,365
4/17/201511.3011.3911.2711.3598,009
4/16/201511.3611.4511.3411.35128,477
4/15/201511.4011.4011.3011.35137,610
4/14/201511.2811.3811.2411.3478,732
4/13/201511.2111.3311.2111.2774,031
4/10/201511.2211.2811.1911.2481,343
4/9/201511.2511.2611.0111.15113,169
4/8/201511.0111.2610.9211.26176,204
4/7/201511.1111.1310.9611.02181,609
4/6/201511.0511.1710.9711.09129,023
4/2/201511.0311.1011.0011.03275,214
4/1/201511.0711.1711.0211.05337,256
3/31/201511.0911.1410.9711.05437,800
3/30/201511.1211.1411.0411.09160,751
3/27/201510.9411.1610.9011.05229,368
3/26/201511.2211.3611.1111.19407,983
3/25/201511.4011.5011.2411.24339,608
3/24/201511.5111.5711.3811.39231,608
3/23/201511.5411.6411.5311.54135,514
3/20/201511.4011.5811.3711.55378,634
3/19/201511.3511.4211.3111.33133,854
3/18/201511.4411.4511.3011.38282,208
3/17/201511.4811.5411.4411.46117,686
3/16/201511.5211.5411.4311.5087,847
3/13/201511.5111.5111.3911.49121,660
3/12/201511.4511.5311.4111.50136,469
3/11/201511.4311.4811.3311.38110,527
3/10/201511.5111.6011.4011.41115,557
3/9/201511.6311.6511.3511.57305,173
  • Showing 1-100 of 819 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!