$12.76 +0.02 (%) Ares Commercial Real Estate Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 09:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACRE historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,111 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center