Ares Commercial Real Estate Corporation Historical Stock Prices

ACRE 
$11.75
*  
0.11
0.95%
Get ACRE Alerts
*Delayed - data as of May 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.63  11.77  11.61  11.75 54,668
05/27/2015 11.64 11.77 11.61 11.75 54,668
05/26/2015 11.65 11.71 11.56 11.64 113,123
05/22/2015 11.74 11.75 11.69 11.71 57,965
05/21/2015 11.91 11.91 11.72 11.75 90,649
05/20/2015 11.89 12 11.86 11.91 194,248
05/19/2015 11.91 11.91 11.81 11.89 115,992
05/18/2015 11.87 11.91 11.82 11.89 163,699
05/15/2015 11.78 11.91 11.75 11.88 204,931
05/14/2015 11.74 11.8 11.73 11.79 266,458
05/13/2015 11.61 11.752 11.61 11.67 96,832
05/12/2015 11.5 11.68 11.38 11.63 133,410
05/11/2015 11.6 11.64 11.56 11.57 123,828
05/08/2015 11.52 11.57 11.46 11.57 118,991
05/07/2015 11.31 11.55 11.27 11.44 192,277
05/06/2015 11.32 11.4 11.2 11.27 119,931
05/05/2015 11.36 11.4 11.22 11.26 144,744
05/04/2015 11.36 11.4 11.3 11.35 62,953
05/01/2015 11.37 11.37 11.25 11.3 64,013
04/30/2015 11.54 11.54 11.34 11.35 79,561
04/29/2015 11.5 11.59 11.45 11.54 91,993
04/28/2015 11.47 11.57 11.35 11.51 105,473
04/27/2015 11.52 11.59 11.45 11.5 50,340
04/24/2015 11.53 11.6 11.47 11.53 61,053
04/23/2015 11.51 11.604 11.45 11.51 181,848
04/22/2015 11.51 11.528 11.41 11.51 62,089
04/21/2015 11.44 11.54 11.4 11.48 289,311
04/20/2015 11.4 11.45 11.35 11.41 97,365
04/17/2015 11.3 11.39 11.27 11.35 98,009
04/16/2015 11.36 11.45 11.34 11.35 128,477
04/15/2015 11.4 11.4 11.3 11.35 137,610
04/14/2015 11.28 11.38 11.24 11.34 78,724
04/13/2015 11.21 11.33 11.21 11.27 74,031
04/10/2015 11.22 11.278 11.19 11.24 81,343
04/09/2015 11.25 11.26 11.01 11.15 113,169
04/08/2015 11.01 11.26 10.92 11.26 176,204
04/07/2015 11.11 11.13 10.96 11.02 181,609
04/06/2015 11.05 11.17 10.9736 11.09 129,023
04/02/2015 11.03 11.1 10.995 11.03 275,214
04/01/2015 11.07 11.17 11.02 11.05 337,256
03/31/2015 11.09 11.14 10.97 11.05 437,800
03/30/2015 11.12 11.14 11.04 11.09 160,751
03/27/2015 10.94 11.16 10.904 11.05 229,368
03/26/2015 11.22 11.36 11.11 11.19 407,983
03/25/2015 11.4 11.5 11.24 11.24 339,608
03/24/2015 11.51 11.5698 11.38 11.39 231,608
03/23/2015 11.54 11.64 11.53 11.54 135,514
03/20/2015 11.4 11.58 11.37 11.55 378,634
03/19/2015 11.35 11.42 11.31 11.33 133,854
03/18/2015 11.44 11.45 11.3 11.38 282,208
03/17/2015 11.48 11.54 11.44 11.46 117,686
03/16/2015 11.52 11.54 11.43 11.5 87,847
03/13/2015 11.51 11.51 11.39 11.49 121,660
03/12/2015 11.45 11.53 11.41 11.5 136,469
03/11/2015 11.43 11.48 11.33 11.38 110,527
03/10/2015 11.51 11.6 11.4 11.41 115,557
03/09/2015 11.63 11.65 11.35 11.57 305,173
03/06/2015 11.73 11.83 11.61 11.64 143,259
03/05/2015 12.2 12.2 11.87 11.87 210,847
03/04/2015 12.14 12.18 12.05 12.14 67,250
03/03/2015 12.15 12.22 12.04 12.14 69,415
03/02/2015 12.05 12.18 11.96 12.14 99,450
02/27/2015 12.05 12.09 11.98 12 152,351
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?