$11.86 +0.04 (%) Ares Commercial Real Estate Corp - New York Stock Exchange, Inc.

May. 4, 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
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
3/4/201610.0610.1510.0010.07180,188
3/3/201610.1410.2810.0510.08159,540
3/2/201610.2410.309.7810.14221,016
3/1/201610.2510.7310.2310.35277,303
2/29/20169.659.839.659.75104,495
2/26/201610.0310.199.649.6991,104
2/25/20169.8410.039.7110.03123,389
2/24/20169.469.879.319.84107,460
2/23/20169.689.759.289.59116,411
2/22/20169.639.859.469.67140,449
2/19/20169.619.809.569.5765,568
2/18/20169.909.929.619.6383,478
2/17/20169.9810.089.849.9288,732
2/16/20169.429.919.419.89205,253
2/12/20169.099.419.099.3696,948
2/11/20169.159.298.919.02100,194
2/10/20169.369.429.269.29162,969
2/9/20169.389.408.939.29201,711
2/8/20169.769.769.409.45235,465
2/5/201610.1110.129.759.80247,502
2/4/201610.5510.7410.1610.16207,091
2/3/201610.6110.7010.4510.55101,530
2/2/201610.5910.7110.2810.5787,174
2/1/201610.6010.7910.4710.70100,986
1/29/201610.4810.8210.4810.66204,879
1/28/201610.5210.6010.3610.4258,028
1/27/201610.6010.6510.3810.4296,216
1/26/201610.3910.5910.3810.5786,702
1/25/201610.6310.6810.3710.3878,133
1/22/201610.5810.7910.4910.7075,532
1/21/201610.4010.6310.2010.42111,548
1/20/201610.5610.569.6010.37248,836
1/19/201610.8611.1010.5510.65117,402
1/15/201610.8510.9310.4110.84181,180
1/14/201610.8811.2010.7111.11109,786
1/13/201611.2711.3510.8610.92139,226
1/12/201611.3811.3811.0511.26158,353
1/11/201611.2911.4511.2611.32101,625
1/8/201611.6111.6611.3011.33105,140
1/7/201611.6311.7511.5911.60112,600
1/6/201611.4511.8711.4511.83139,897
1/5/201611.2811.5811.2811.5173,575
1/4/201611.3511.3511.1511.29179,544
12/31/201511.5611.6611.4311.44119,805
12/30/201511.8111.8511.5611.5673,283
12/29/201511.7611.9511.7211.87108,892
12/28/201511.8711.9411.7811.88125,255
12/24/201511.8611.9611.8011.8550,382
12/23/201511.6911.9611.6811.89135,570
12/22/201511.8111.9611.5811.58465,518
12/21/201511.9111.9511.7211.8271,453
12/18/201511.8411.9311.7311.80138,650
12/17/201511.9311.9911.8611.9068,954
12/16/201511.7411.9511.7111.91106,604
12/15/201511.7911.8411.5611.66144,549
12/14/201512.0112.1211.5111.67199,629
12/11/201512.2512.3611.9712.08160,538
12/10/201512.4512.4612.2912.37109,776
  • Showing 1-100 of 1,012 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center