$11.64 -0.07 (%) Ares Commercial Real Estate Corp - NYSE

May. 26, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACRE historical data

Date Open High Low Close Volume
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
3/6/201511.7311.8311.6111.64143,259
3/5/201512.2012.2011.8711.87210,847
3/4/201512.1412.1812.0512.1467,250
3/3/201512.1512.2212.0412.1469,415
3/2/201512.0512.1811.9612.1499,450
2/27/201512.0512.0911.9812.00152,351
2/26/201511.9912.0911.9212.0394,789
2/25/201512.0712.1011.9611.9788,338
2/24/201512.0812.0812.0012.0442,337
2/23/201512.0212.0811.8712.0897,822
2/20/201512.2012.2012.0412.0688,623
2/19/201512.2512.2712.1412.1851,194
2/18/201512.3012.3212.1412.2472,674
2/17/201512.1412.3712.1412.30103,868
2/13/201512.2812.2812.1512.1770,453
2/12/201512.0512.2312.0512.2274,372
2/11/201512.0612.2012.0212.1158,405
2/10/201512.0512.0811.8512.0777,435
2/9/201512.1512.2111.9511.9888,633
2/6/201512.3212.3212.1312.1576,788
2/5/201512.1512.3512.1512.34117,122
2/4/201512.3012.3012.1512.16102,854
2/3/201512.2812.3512.1512.2598,798
2/2/201512.0312.3512.0012.21266,728
1/30/201512.0812.1312.0012.03118,817
1/29/201512.0912.1311.9712.1383,450
1/28/201512.0812.0911.9812.07133,837
1/27/201512.1512.1512.0112.0575,180
1/26/201512.0212.2112.0012.2097,355
1/23/201512.1512.1812.0312.0470,070
1/22/201512.0612.1912.0612.1878,711
1/21/201512.0912.2011.9212.0279,322
1/20/201512.2812.3512.0412.0899,012
1/16/201512.1512.3712.0512.35126,956
1/15/201512.1712.2011.9512.17136,723
1/14/201511.8712.1211.7212.10157,926
1/13/201511.6811.8911.6211.89176,069
1/12/201511.6311.7111.5011.6474,788
1/9/201511.6811.7411.5411.6053,849
1/8/201511.7011.7111.5811.6997,602
1/7/201511.4811.6411.3611.6393,515
1/6/201511.5111.5611.1511.42169,639
1/5/201511.5311.6411.4411.48113,583
1/2/201511.5411.6411.4411.6043,711
12/31/201411.6411.6811.4511.48203,047
12/30/201411.5211.6711.4511.60149,776
  • Showing 1-100 of 773 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center