$11.83 -0.02 (%) Ares Commercial Real Estate Corp - NYSE

Dec. 19, 2014 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACRE historical data

Date Open High Low Close Volume
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
10/9/201411.7611.8411.6311.6393,209
10/8/201411.5711.8511.4111.75149,832
10/7/201411.5711.6611.5611.5783,144
10/6/201411.5811.7411.5411.5997,324
10/3/201411.7711.7711.5311.55161,517
10/2/201411.7411.7511.5711.69119,092
10/1/201411.7211.7811.6511.71170,027
9/30/201411.8611.8611.6911.69353,680
9/29/201411.9211.9211.7811.85167,746
9/26/201411.8711.9911.8011.97113,032
9/25/201412.1312.1912.0112.11154,913
9/24/201412.1112.1612.0812.11153,046
9/23/201412.1612.1612.0912.10126,830
9/22/201412.1512.2012.1212.15109,216
9/19/201412.3112.3212.1312.15380,623
9/18/201412.3712.3712.2512.3186,073
9/17/201412.3712.4412.2812.3356,136
9/16/201412.3112.4112.2612.4089,090
9/15/201412.4412.4412.2512.27176,699
9/12/201412.5012.5012.3712.40137,956
9/11/201412.4512.5312.4212.4865,904
9/10/201412.4612.5112.4112.4472,837
9/9/201412.5512.6012.4212.46270,217
9/8/201412.5512.6112.5412.5995,595
9/5/201412.5312.6212.5012.5793,682
9/4/201412.5812.6412.5012.5693,883
9/3/201412.6012.6312.5012.53181,262
9/2/201412.6312.6312.4612.56135,995
8/29/201412.5312.6012.4612.59146,297
8/28/201412.4612.5512.3812.53119,280
8/27/201412.5412.5812.5012.5394,695
8/26/201412.4412.5812.4412.51258,111
8/25/201412.3912.4912.3912.41144,935
8/22/201412.3412.4312.3212.38107,708
8/21/201412.3912.4312.3112.3875,858
8/20/201412.4612.4812.3512.3744,489
8/19/201412.6812.6812.3612.4684,516
8/18/201412.3812.4712.2912.38190,163
8/15/201412.5012.5012.2912.34152,441
8/14/201412.3812.4312.2612.39254,207
8/13/201412.3512.3512.2612.3578,685
8/12/201412.3512.3712.2712.3059,383
8/11/201412.2612.4112.2612.3449,408
8/8/201412.2412.3212.2112.2656,487
8/7/201412.4912.6612.1812.27144,332
8/6/201412.2212.4812.2012.4665,575
8/5/201412.2912.3212.2112.2646,938
8/4/201412.2112.3412.1212.32102,836
8/1/201412.2612.2912.1512.20113,446
7/31/201412.2012.2512.0812.22254,056
7/30/201412.4612.4712.1812.21415,291
  • Showing 1-100 of 667 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center