Historical Stock Prices

ACRE 
$11.97
*  
0.07
0.58%
Get ACRE Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading ACRE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 12.07 12.09 11.93 11.97 53,208
10/23/2014 11.96 12.09 11.91 12.04 113,100
10/22/2014 12.13 12.19 11.87 11.88 148,660
10/21/2014 11.97 12.11 11.89 12.03 165,076
10/20/2014 11.81 11.98 11.81 11.95 95,835
10/17/2014 11.86 11.88 11.76 11.81 104,743
10/16/2014 11.7 12.05 11.69 11.77 208,813
10/15/2014 11.68 11.82 11.61 11.74 140,927
10/14/2014 11.73 11.86 11.64 11.71 147,961
10/13/2014 11.68 11.78 11.61 11.71 143,712
10/10/2014 11.58 11.75 11.55 11.66 240,665
10/09/2014 11.76 11.8399 11.63 11.63 93,209
10/08/2014 11.57 11.85 11.41 11.75 149,832
10/07/2014 11.57 11.66 11.5596 11.57 83,144
10/06/2014 11.58 11.74 11.54 11.59 97,324
10/03/2014 11.77 11.77 11.53 11.55 161,517
10/02/2014 11.74 11.75 11.57 11.69 119,092
10/01/2014 11.72 11.78 11.65 11.71 170,027
09/30/2014 11.86 11.86 11.69 11.69 353,680
09/29/2014 11.92 11.92 11.78 11.85 167,746
09/26/2014 11.87 11.99 11.8 11.97 113,032
09/25/2014 12.13 12.19 12.01 12.11 154,913
09/24/2014 12.11 12.16 12.08 12.11 153,046
09/23/2014 12.16 12.16 12.09 12.1 126,830
09/22/2014 12.15 12.1981 12.12 12.15 109,216
09/19/2014 12.31 12.32 12.13 12.15 380,623
09/18/2014 12.37 12.37 12.25 12.31 86,073
09/17/2014 12.37 12.44 12.28 12.33 56,136
09/16/2014 12.31 12.41 12.26 12.4 89,090
09/15/2014 12.44 12.44 12.25 12.27 176,699
09/12/2014 12.5 12.5 12.37 12.4 137,956
09/11/2014 12.45 12.53 12.42 12.48 65,904
09/10/2014 12.46 12.51 12.41 12.44 72,837
09/09/2014 12.55 12.6 12.42 12.46 270,217
09/08/2014 12.55 12.61 12.54 12.59 95,595
09/05/2014 12.53 12.62 12.5 12.57 93,682
09/04/2014 12.58 12.64 12.5 12.56 93,883
09/03/2014 12.6 12.63 12.5 12.53 181,262
09/02/2014 12.63 12.63 12.46 12.56 135,995
08/29/2014 12.53 12.6 12.46 12.59 146,297
08/28/2014 12.46 12.55 12.38 12.53 119,280
08/27/2014 12.54 12.58 12.5 12.53 94,695
08/26/2014 12.44 12.58 12.44 12.51 258,111
08/25/2014 12.39 12.49 12.39 12.41 144,935
08/22/2014 12.34 12.43 12.321 12.38 107,708
08/21/2014 12.39 12.43 12.31 12.38 75,858
08/20/2014 12.46 12.48 12.35 12.37 44,489
08/19/2014 12.68 12.68 12.36 12.46 84,516
08/18/2014 12.38 12.47 12.29 12.38 190,163
08/15/2014 12.5 12.5 12.29 12.34 152,441
08/14/2014 12.38 12.43 12.26 12.39 254,207
08/13/2014 12.35 12.35 12.26 12.35 78,685
08/12/2014 12.35 12.37 12.27 12.3 59,383
08/11/2014 12.26 12.41 12.26 12.34 49,408
08/08/2014 12.24 12.32 12.21 12.26 56,487
08/07/2014 12.49 12.66 12.18 12.27 144,332
08/06/2014 12.22 12.48 12.201 12.46 65,575
08/05/2014 12.29 12.32 12.21 12.26 46,938
08/04/2014 12.21 12.34 12.12 12.32 102,836
08/01/2014 12.26 12.29 12.15 12.2 113,446
07/31/2014 12.2 12.25 12.08 12.22 254,056
07/30/2014 12.46 12.47 12.18 12.21 415,291
07/29/2014 12.41 12.61 12.37 12.39 168,247
07/28/2014 12.45 12.52 12.39 12.42 115,067
07/25/2014 12.52 12.62 12.46 12.48 88,394
07/24/2014 12.73 12.772 12.56 12.58 71,597
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?