$11.87 -0.27 (%) Ares Commercial Real Estate Corp - NYSE

Mar. 5, 2015 | 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
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
12/29/201411.5111.6911.4911.60150,512
12/26/201411.8411.8911.7811.80103,380
12/24/201411.8511.8711.7011.81115,421
12/23/201411.8511.8811.7611.88108,163
12/22/201411.9012.0011.7311.78165,771
12/19/201411.8511.9811.8011.87195,840
12/18/201411.9111.9211.7511.85234,364
12/17/201411.5611.8011.5011.80186,467
12/16/201411.5711.6911.5011.51156,351
12/15/201411.8311.8311.5311.57165,445
12/12/201411.8511.9411.7611.7684,650
12/11/201411.9112.0411.9011.97234,168
12/10/201412.0312.0911.8311.86160,860
12/9/201411.8212.1111.8012.07181,549
12/8/201411.8811.9511.8011.88175,234
12/5/201411.9311.9811.8611.88121,611
12/4/201411.9611.9911.8611.95130,590
12/3/201411.9412.0211.9311.9877,854
12/2/201411.8211.9811.8211.9647,475
12/1/201411.8811.9611.8311.83268,883
11/28/201411.9612.0011.9011.9550,689
11/26/201411.8911.9811.8211.9467,549
11/25/201411.8411.8511.7911.8580,027
11/24/201411.8211.8511.7811.8594,822
11/21/201412.0212.0211.8111.8172,298
11/20/201411.8411.9511.8111.9291,762
11/19/201412.0312.0411.8311.8370,134
11/18/201411.9612.0511.9312.02102,121
11/17/201411.9112.0011.8511.9279,670
11/14/201412.0512.0511.9611.9898,214
11/13/201412.0512.0811.9712.0189,454
11/12/201411.9512.0911.9312.01131,847
11/11/201412.0012.0411.9111.95239,149
11/10/201411.9412.1111.8612.11256,870
11/7/201411.9212.0911.8912.05141,511
11/6/201412.0712.0911.8911.90173,525
11/5/201411.9512.0811.9512.0458,754
11/4/201412.0112.0411.9111.99116,115
11/3/201412.1412.1811.9912.02111,572
10/31/201412.1912.2012.0812.1693,825
10/30/201412.0512.1411.9512.06190,765
10/29/201412.2512.2812.0412.05138,374
10/28/201412.0412.2111.9412.21101,385
10/27/201411.9612.0511.8612.00109,871
10/24/201412.0712.0911.9311.9753,208
10/23/201411.9612.0911.9112.04113,100
10/22/201412.1312.1911.8711.88148,660
10/21/201411.9712.1111.8912.03165,076
10/20/201411.8111.9811.8111.9595,835
10/17/201411.8611.8811.7611.81104,743
10/16/201411.7012.0511.6911.77208,813
10/15/201411.6811.8211.6111.74140,927
10/14/201411.7311.8611.6411.71147,961
10/13/201411.6811.7811.6111.71143,712
10/10/201411.5811.7511.5511.66240,665
  • Showing 1-100 of 718 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center