Historical Stock Prices

ACRE 
$12.59
*  
0.06
0.48%
Get ACRE Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
07/23/2014 12.68 12.79 12.61 12.69 84,618
07/22/2014 12.71 12.7845 12.67 12.69 102,498
07/21/2014 12.65 12.81 12.61 12.72 86,441
07/18/2014 12.6 12.76 12.59 12.71 104,616
07/17/2014 12.75 12.8 12.585 12.62 272,274
07/16/2014 12.75 12.79 12.635 12.7 169,429
07/15/2014 12.73 12.779 12.64 12.74 88,731
07/14/2014 12.75 12.82 12.6 12.71 128,413
07/11/2014 12.67 12.73 12.6101 12.69 57,498
07/10/2014 12.54 12.69 12.52 12.67 175,261
07/09/2014 12.55 12.634 12.45 12.62 83,668
07/08/2014 12.46 12.51 12.4 12.5 124,418
07/07/2014 12.46 12.57 12.42 12.46 93,686
07/03/2014 12.64 12.65 12.49 12.51 66,677
07/02/2014 12.49 12.666 12.49 12.64 137,129
07/01/2014 12.41 12.64 12.3635 12.51 220,588
06/30/2014 12.44 12.46 12.32 12.41 319,517
06/27/2014 12.42 12.62 12.366 12.43 850,401
06/26/2014 12.37 12.47 12.27 12.47 124,444
06/25/2014 12.64 12.68 12.52 12.55 216,382
06/24/2014 12.78 12.8 12.59 12.66 199,796
06/23/2014 12.75 12.84 12.64 12.77 161,992
06/20/2014 12.74 12.81 12.66 12.71 214,288
06/19/2014 12.78 12.83 12.71 12.76 77,923
06/18/2014 12.62 12.77 12.562 12.75 138,326
06/17/2014 12.51 12.71 12.5 12.59 126,374
06/16/2014 12.48 12.635 12.38 12.57 197,775
06/13/2014 12.49 12.53 12.42 12.46 126,860
06/12/2014 12.48 12.5 12.4 12.47 156,300
06/11/2014 12.58 12.6 12.42 12.46 120,448
06/10/2014 12.58 12.65 12.53 12.6 246,492
06/09/2014 12.64 12.65 12.51 12.62 216,955
06/06/2014 12.5 12.72 12.48 12.61 250,814
06/05/2014 12.41 12.53 12.38 12.46 145,847
06/04/2014 12.44 12.55 12.36 12.4 165,761
06/03/2014 12.49 12.51 12.35 12.43 247,568
06/02/2014 12.57 12.57 12.37 12.49 426,410
05/30/2014 12.47 12.59 12.46 12.53 233,020
05/29/2014 12.53 12.59 12.35 12.41 195,793
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?