$12.91 -0.04 (%) Ares Commercial Real Estate Corp - New York Stock Exchange, Inc.

Jul. 28, 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
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
7/19/201612.6312.7012.5812.6565,241
7/18/201612.5512.6812.4712.64125,746
7/15/201612.5112.5312.4112.46108,082
7/14/201612.2812.5712.1512.42159,273
7/13/201612.6912.7112.5512.5977,276
7/12/201612.5512.7712.5512.65132,127
7/11/201612.4012.6212.2912.5982,965
7/8/201612.2512.4012.1912.3787,428
7/7/201612.2212.2412.1712.2353,201
7/6/201612.2412.3312.0912.2970,795
7/5/201612.2712.3412.1312.2172,389
7/1/201612.2012.3212.1912.30127,366
6/30/201612.0712.3111.9112.29171,819
6/29/201612.1212.1511.9111.92100,550
6/28/201611.6912.1411.6912.04124,908
6/27/201612.3012.3011.7511.95245,037
6/24/201612.1612.3112.0012.27215,999
6/23/201612.2912.4112.2512.2994,377
6/22/201612.3512.3512.2012.2466,841
6/21/201612.5012.5012.2512.29100,789
6/20/201612.4312.5612.3512.42185,576
6/17/201612.2312.3512.1212.34316,059
6/16/201612.0512.2211.9012.2080,162
6/15/201612.0412.1711.9712.0967,387
6/14/201612.1612.1911.9512.03109,063
6/13/201612.1912.3312.0812.1781,023
6/10/201612.2912.4112.1712.1990,210
6/9/201612.2012.4412.1412.41167,447
6/8/201612.0812.2712.0812.20105,720
6/7/201612.1412.1812.0312.1099,278
6/6/201611.9812.1511.9012.09130,839
6/3/201612.0412.1111.8811.9348,716
6/2/201612.1512.1511.9612.0261,619
6/1/201611.8812.1711.8412.10135,187
5/31/201612.0012.0211.7711.9894,911
5/27/201611.8711.9311.7911.9370,633
5/26/201611.8511.9311.7811.7970,043
5/25/201611.8311.9711.7411.8678,822
5/24/201611.9512.0711.8111.84140,728
5/23/201611.7911.9611.6111.94239,005
5/20/201611.3911.8011.3811.79113,965
5/19/201611.8411.8411.3411.36164,669
5/18/201611.1512.0811.1011.90608,813
5/17/201611.2511.4411.1411.15179,092
5/16/201611.2511.3911.2511.30200,614
5/13/201611.2711.4011.2111.25189,388
5/12/201611.5711.6811.2211.25209,985
5/11/201611.6611.6811.5111.5664,837
5/10/201611.6411.7211.5311.66121,957
5/9/201611.5811.7611.5811.60154,087
5/6/201611.2311.7411.2311.58157,869
5/5/201611.4811.8811.2311.24154,375
5/4/201611.7411.9411.6811.8684,875
5/3/201611.9912.0411.6811.8270,625
5/2/201612.0012.0711.8512.0498,355
4/29/201611.8312.0111.7012.00129,173
4/28/201611.9011.9811.8011.8282,453
4/27/201611.7112.0811.7112.0291,195
4/26/201611.7011.7711.5511.75124,906
4/25/201611.5811.7011.4511.6867,047
4/22/201611.5511.6711.4511.5863,033
4/21/201611.6311.7411.4911.5665,495
4/20/201611.5111.6411.4511.5677,778
4/19/201611.5711.5811.4511.5282,334
4/18/201611.5111.5911.4211.49155,525
4/15/201611.6311.7511.5011.56106,630
4/14/201611.6011.6611.4811.61122,788
4/13/201611.6311.7111.5311.6269,828
4/12/201611.5611.6911.4711.6075,893
4/11/201611.5911.7511.5411.54114,193
4/8/201611.5011.5511.4211.5484,786
4/7/201611.3711.4711.2911.4390,701
4/6/201611.1911.5411.1011.39142,177
4/5/201610.9311.2410.9311.21149,599
4/4/201611.0411.1710.9610.97126,714
4/1/201610.8911.0910.8711.0679,303
3/31/201610.8611.0510.8410.95157,112
3/30/201611.0411.0610.7510.80109,229
3/29/201610.7111.0510.5111.00136,067
3/28/201610.7411.0510.7010.93131,699
3/24/201610.7811.0210.6610.72155,666
3/23/201611.1111.1710.8710.8789,830
3/22/201610.7511.1810.6711.17126,058
3/21/201610.6010.8710.5710.7897,654
3/18/201610.6810.9110.5510.56219,125
3/17/201610.4410.6710.3510.61201,895
3/16/201610.3110.5510.2610.4767,739
3/15/201610.4310.4910.3010.3586,750
3/14/201610.4310.4610.2910.4378,415
3/11/201610.3210.4710.2610.4370,791
3/10/201610.3610.3610.1610.3198,796
3/9/201610.1710.3410.0910.3365,718
3/8/201610.1510.2010.0610.1465,413
3/7/201610.0510.2310.0110.2061,514
  • Showing 1-100 of 1,070 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center