$11.71 +0.02 (%) Ares Commercial Real Estate Corp - NYSE

Oct. 1, 2014 | 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
9/30/201411.8611.8611.6911.69353,367
9/29/201411.9211.9211.7811.85167,331
9/26/201411.8711.9911.8011.97113,032
9/25/201412.1312.1912.0112.11154,913
9/24/201412.1112.1612.0812.11153,046
9/23/201412.1612.1612.0912.10126,830
9/22/201412.1512.2012.1212.15109,216
9/19/201412.3112.3212.1312.15380,623
9/18/201412.3712.3712.2512.3186,073
9/17/201412.3712.4412.2812.3356,136
9/16/201412.3112.4112.2612.4089,090
9/15/201412.4412.4412.2512.27176,699
9/12/201412.5012.5012.3712.40137,956
9/11/201412.4512.5312.4212.4865,904
9/10/201412.4612.5112.4112.4472,837
9/9/201412.5512.6012.4212.46270,217
9/8/201412.5512.6112.5412.5995,595
9/5/201412.5312.6212.5012.5793,682
9/4/201412.5812.6412.5012.5693,883
9/3/201412.6012.6312.5012.53181,262
9/2/201412.6312.6312.4612.56135,995
8/29/201412.5312.6012.4612.59146,297
8/28/201412.4612.5512.3812.53119,280
8/27/201412.5412.5812.5012.5394,695
8/26/201412.4412.5812.4412.51258,111
8/25/201412.3912.4912.3912.41144,935
8/22/201412.3412.4312.3212.38107,708
8/21/201412.3912.4312.3112.3875,858
8/20/201412.4612.4812.3512.3744,489
8/19/201412.6812.6812.3612.4684,516
8/18/201412.3812.4712.2912.38190,163
8/15/201412.5012.5012.2912.34152,441
8/14/201412.3812.4312.2612.39254,207
8/13/201412.3512.3512.2612.3578,685
8/12/201412.3512.3712.2712.3059,383
8/11/201412.2612.4112.2612.3449,408
8/8/201412.2412.3212.2112.2656,487
8/7/201412.4912.6612.1812.27144,332
8/6/201412.2212.4812.2012.4665,575
8/5/201412.2912.3212.2112.2646,938
8/4/201412.2112.3412.1212.32102,836
8/1/201412.2612.2912.1512.20113,446
7/31/201412.2012.2512.0812.22254,056
7/30/201412.4612.4712.1812.21415,291
7/29/201412.4112.6112.3712.39168,247
7/28/201412.4512.5212.3912.42116,581
7/25/201412.5212.6212.4612.4888,394
7/24/201412.7312.7712.5612.5871,597
7/23/201412.6812.7912.6112.6984,618
7/22/201412.7112.7812.6712.69102,498
7/21/201412.6512.8112.6112.7286,441
7/18/201412.6012.7612.5912.71104,616
7/17/201412.7512.8012.5912.62272,274
7/16/201412.7512.7912.6412.70169,429
7/15/201412.7312.7812.6412.7488,731
7/14/201412.6612.8212.6012.71128,413
7/11/201412.6712.7312.6112.6957,498
7/10/201412.5412.6912.5212.67175,261
7/9/201412.5512.6312.4512.6283,668
7/8/201412.4612.5112.4012.50124,418
7/7/201412.4612.5712.4212.4693,686
7/3/201412.6412.6512.4912.5166,677
7/2/201412.4912.6712.4912.64137,129
7/1/201412.4112.6412.3612.51220,588
6/30/201412.4412.4612.3212.41319,517
6/27/201412.4212.6212.3712.43850,401
6/26/201412.3712.4712.2712.47124,444
6/25/201412.6412.6812.5212.55216,382
6/24/201412.7812.8012.5912.66199,796
6/23/201412.7512.8412.6412.77161,992
6/20/201412.7412.8112.6612.71214,288
6/19/201412.7812.8312.7112.7677,923
6/18/201412.6212.7712.5612.75138,326
6/17/201412.5112.7112.5012.59126,374
6/16/201412.4812.6412.3812.57197,775
6/13/201412.4912.5312.4212.46126,860
6/12/201412.4812.5012.4012.47156,300
6/11/201412.5812.6012.4212.46120,448
6/10/201412.5812.6512.5312.60246,492
6/9/201412.6412.6512.5112.62216,955
6/6/201412.5012.7212.4812.61250,814
6/5/201412.4112.5312.3812.46145,847
6/4/201412.4412.5512.3612.40165,761
6/3/201412.4912.5112.3512.43247,568
6/2/201412.5712.5712.3712.49426,410
5/30/201412.4712.5912.4612.53233,020
5/29/201412.5312.5912.3512.41195,793
5/28/201412.5812.6212.4512.47129,593
5/27/201412.5212.6612.5212.59157,477
5/23/201412.5112.7212.4812.48103,674
5/22/201412.5012.5412.4712.5082,048
5/21/201412.4712.5312.3212.49208,860
5/20/201412.5412.6012.4112.45182,258
5/19/201412.4112.5812.4112.58211,812
5/16/201412.5312.6112.4412.49209,763
5/15/201412.5612.6312.5112.55178,788
5/14/201412.6912.7412.5412.59198,947
5/13/201412.7712.8212.6612.69227,351
5/12/201412.4912.7712.4912.77303,150
5/9/201412.2812.4912.2812.45246,448
  • Showing 1-100 of 611 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center