Ares Commercial Real Estate Corporation Common Stock Historical Stock Prices

ACRE 
$11.8
*  
0.24
1.99%
Get ACRE Alerts
*Delayed - data as of May 3, 2016 10:04 ET  -  Find a broker to begin trading ACRE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ACRE Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
10:04 11.96 12.04 11.80 11.80 5,674
05/02/2016 12 12.07 11.85 12.04 98,355
04/29/2016 11.83 12.01 11.7 12 129,173
04/28/2016 11.9 11.98 11.8 11.82 82,453
04/27/2016 11.71 12.08 11.71 12.02 91,195
04/26/2016 11.7 11.77 11.55 11.75 124,906
04/25/2016 11.58 11.7 11.45 11.68 67,047
04/22/2016 11.55 11.67 11.45 11.58 63,033
04/21/2016 11.63 11.74 11.49 11.56 65,495
04/20/2016 11.51 11.64 11.45 11.56 77,778
04/19/2016 11.57 11.58 11.45 11.52 82,334
04/18/2016 11.51 11.59 11.42 11.49 155,525
04/15/2016 11.63 11.75 11.5 11.56 106,630
04/14/2016 11.6 11.66 11.48 11.61 122,788
04/13/2016 11.63 11.71 11.53 11.62 69,828
04/12/2016 11.56 11.69 11.47 11.6 75,893
04/11/2016 11.59 11.75 11.54 11.54 114,193
04/08/2016 11.5 11.55 11.4201 11.54 84,786
04/07/2016 11.37 11.47 11.2889 11.43 90,701
04/06/2016 11.19 11.54 11.1 11.39 142,177
04/05/2016 10.93 11.24 10.93 11.21 149,599
04/04/2016 11.04 11.1672 10.955 10.97 126,714
04/01/2016 10.89 11.09 10.87 11.06 79,303
03/31/2016 10.86 11.05 10.84 10.95 157,112
03/30/2016 11.04 11.06 10.75 10.8 109,229
03/29/2016 10.71 11.05 10.509 11 136,067
03/28/2016 10.74 11.05 10.7 10.93 131,699
03/24/2016 10.78 11.02 10.66 10.72 155,666
03/23/2016 11.11 11.166 10.87 10.87 89,830
03/22/2016 10.75 11.18 10.67 11.17 126,058
03/21/2016 10.6 10.87 10.5701 10.78 97,654
03/18/2016 10.68 10.9085 10.55 10.56 219,125
03/17/2016 10.44 10.67 10.345 10.61 201,895
03/16/2016 10.31 10.55 10.26 10.47 67,739
03/15/2016 10.43 10.49 10.295 10.35 86,750
03/14/2016 10.43 10.46 10.2925 10.43 78,415
03/11/2016 10.32 10.47 10.26 10.43 70,791
03/10/2016 10.36 10.36 10.16 10.31 98,796
03/09/2016 10.17 10.34 10.0933 10.33 65,718
03/08/2016 10.15 10.2 10.06 10.14 65,413
03/07/2016 10.05 10.23 10.01 10.2 61,514
03/04/2016 10.06 10.15 10 10.07 180,188
03/03/2016 10.14 10.28 10.05 10.08 159,540
03/02/2016 10.24 10.3 9.78 10.14 221,016
03/01/2016 10.25 10.725 10.23 10.35 277,303
02/29/2016 9.65 9.83 9.65 9.75 104,495
02/26/2016 10.03 10.19 9.64 9.69 91,104
02/25/2016 9.84 10.03 9.71 10.03 123,389
02/24/2016 9.46 9.87 9.31 9.84 107,460
02/23/2016 9.68 9.75 9.28 9.59 116,411
02/22/2016 9.63 9.85 9.46 9.67 140,449
02/19/2016 9.61 9.795 9.56 9.57 65,568
02/18/2016 9.9 9.9229 9.61 9.63 83,478
02/17/2016 9.98 10.08 9.84 9.92 88,732
02/16/2016 9.42 9.91 9.41 9.89 205,253
02/12/2016 9.09 9.41 9.09 9.36 96,948
02/11/2016 9.15 9.29 8.91 9.02 100,194
02/10/2016 9.36 9.42 9.26 9.29 162,969
02/09/2016 9.38 9.4 8.93 9.29 201,711
02/08/2016 9.76 9.76 9.4 9.45 235,465
02/05/2016 10.11 10.12 9.75 9.8 247,002
02/04/2016 10.55 10.74 10.16 10.16 207,091
02/03/2016 10.61 10.7 10.45 10.55 101,530
02/02/2016 10.59 10.71 10.28 10.57 87,174
*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?