Ares Commercial Real Estate Corp $12.46

down -0.07


28/8/2014 10:57 AM  |  NYSE : ACRE  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACRE historical data

Date Open High Low Close Volume
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
7/29/201412.4112.6112.3712.39168,247
7/28/201412.4512.5212.3912.42116,581
7/25/201412.5212.6212.4612.4888,394
7/24/201412.7312.7712.5612.5871,597
7/23/201412.6812.7912.6112.6984,618
7/22/201412.7112.7812.6712.69102,498
7/21/201412.6512.8112.6112.7286,441
7/18/201412.6012.7612.5912.71104,616
7/17/201412.7512.8012.5912.62272,274
7/16/201412.7512.7912.6412.70169,429
7/15/201412.7312.7812.6412.7488,731
7/14/201412.6612.8212.6012.71128,413
7/11/201412.6712.7312.6112.6957,498
7/10/201412.5412.6912.5212.67175,261
7/9/201412.5512.6312.4512.6283,668
7/8/201412.4612.5112.4012.50124,418
7/7/201412.4612.5712.4212.4693,686
7/3/201412.6412.6512.4912.5166,677
7/2/201412.4912.6712.4912.64137,129
7/1/201412.4112.6412.3612.51220,588
6/30/201412.4412.4612.3212.41319,517
6/27/201412.4212.6212.3712.43850,401
6/26/201412.3712.4712.2712.47124,444
6/25/201412.6412.6812.5212.55216,382
6/24/201412.7812.8012.5912.66199,796
6/23/201412.7512.8412.6412.77161,992
6/20/201412.7412.8112.6612.71214,288
6/19/201412.7812.8312.7112.7677,923
6/18/201412.6212.7712.5612.75138,326
6/17/201412.5112.7112.5012.59126,374
6/16/201412.4812.6412.3812.57197,775
6/13/201412.4912.5312.4212.46126,860
6/12/201412.4812.5012.4012.47156,300
6/11/201412.5812.6012.4212.46120,448
6/10/201412.5812.6512.5312.60246,492
6/9/201412.6412.6512.5112.62216,955
6/6/201412.5012.7212.4812.61250,814
6/5/201412.4112.5312.3812.46145,847
6/4/201412.4412.5512.3612.40165,761
6/3/201412.4912.5112.3512.43247,568
6/2/201412.5712.5712.3712.49426,410
5/30/201412.4712.5912.4612.53233,020
5/29/201412.5312.5912.3512.41195,793
5/28/201412.5812.6212.4512.47129,593
5/27/201412.5212.6612.5212.59157,477
5/23/201412.5112.7212.4812.48103,674
5/22/201412.5012.5412.4712.5082,048
5/21/201412.4712.5312.3212.49208,860
5/20/201412.5412.6012.4112.45182,258
5/19/201412.4112.5812.4112.58211,812
5/16/201412.5312.6112.4412.49209,763
5/15/201412.5612.6312.5112.55178,788
5/14/201412.6912.7412.5412.59198,947
5/13/201412.7712.8212.6612.69227,351
5/12/201412.4912.7712.4912.77303,150
5/9/201412.2812.4912.2812.45246,448
5/8/201412.2012.3112.1012.31315,406
5/7/201412.4112.4412.1712.29265,428
5/6/201412.5212.5312.4312.48181,590
5/5/201412.5712.6012.4112.52166,530
5/2/201412.5612.7012.5212.64249,198
5/1/201412.7212.7712.4812.59261,077
4/30/201412.5512.8112.5012.76143,675
4/29/201412.8012.8312.5612.58228,572
4/28/201412.8212.8212.6712.75199,319
4/25/201412.7912.8612.7612.79110,014
4/24/201412.9312.9712.7512.84131,216
4/23/201412.9212.9512.8412.89151,187
4/22/201412.9813.0512.8512.93153,621
4/21/201413.0013.1412.9513.00132,582
4/17/201412.7613.0912.7313.02248,966
4/16/201412.9013.0112.7612.90210,003
4/15/201412.8712.9112.8312.84166,192
4/14/201412.9212.9712.8212.87114,146
4/11/201412.7913.0112.7512.85217,322
4/10/201413.0013.1512.9412.99117,809
4/9/201412.9713.0212.9312.98206,528
4/8/201412.9513.0612.9312.97229,580
4/7/201413.0013.0812.9112.98170,062
Trading Center