Ares Commercial Real Estate Corporation Historical Stock Prices

ACRE 
$11.26
*  
0.09
0.79%
Get ACRE Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading ACRE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ACRE After Hours
 
 
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: 1 Year, From 04-MAY-2014 TO 04-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  11.35  11.40  11.22  11.26 144,740
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
02/26/2015 11.99 12.09 11.92 12.03 94,789
02/25/2015 12.07 12.1 11.96 11.97 88,338
02/24/2015 12.08 12.08 12 12.04 42,337
02/23/2015 12.02 12.08 11.87 12.08 97,822
02/20/2015 12.2 12.2 12.04 12.06 88,623
02/19/2015 12.25 12.27 12.14 12.18 51,194
02/18/2015 12.3 12.32 12.14 12.24 72,674
02/17/2015 12.14 12.37 12.14 12.3 103,868
02/13/2015 12.28 12.28 12.15 12.17 70,453
02/12/2015 12.05 12.23 12.05 12.22 74,372
02/11/2015 12.06 12.2 12.02 12.11 58,405
02/10/2015 12.05 12.08 11.85 12.07 77,435
02/09/2015 12.15 12.21 11.95 11.98 88,633
02/06/2015 12.32 12.32 12.13 12.15 76,788
02/05/2015 12.15 12.35 12.15 12.34 117,122
02/04/2015 12.3 12.3 12.15 12.16 102,854
02/03/2015 12.28 12.35 12.148 12.25 98,798
02/02/2015 12.03 12.35 12 12.21 266,728
01/30/2015 12.08 12.13 12 12.03 118,817
01/29/2015 12.09 12.13 11.97 12.13 83,450
01/28/2015 12.08 12.09 11.98 12.07 133,837
01/27/2015 12.15 12.15 12.01 12.05 75,180
01/26/2015 12.02 12.21 12 12.2 97,355
01/23/2015 12.15 12.18 12.03 12.04 70,070
01/22/2015 12.06 12.19 12.06 12.18 78,711
01/21/2015 12.09 12.2 11.92 12.02 79,322
01/20/2015 12.28 12.35 12.04 12.08 99,012
01/16/2015 12.15 12.37 12.05 12.35 126,956
01/15/2015 12.17 12.2 11.95 12.17 136,723
01/14/2015 11.87 12.12 11.72 12.1 157,926
01/13/2015 11.68 11.89 11.62 11.89 176,069
01/12/2015 11.63 11.71 11.5 11.64 74,788
01/09/2015 11.68 11.74 11.54 11.6 53,849
01/08/2015 11.7 11.71 11.58 11.69 97,602
01/07/2015 11.48 11.64 11.36 11.63 93,515
01/06/2015 11.51 11.5579 11.15 11.42 169,639
01/05/2015 11.53 11.64 11.44 11.48 113,583
01/02/2015 11.54 11.64 11.44 11.6 43,711
12/31/2014 11.64 11.68 11.45 11.48 203,047
12/30/2014 11.52 11.67 11.45 11.6 149,776
12/29/2014 11.51 11.69 11.4849 11.6 150,512
12/26/2014 11.84 11.89 11.78 11.8 103,380
12/24/2014 11.85 11.87 11.7 11.81 115,421
12/23/2014 11.85 11.88 11.76 11.88 108,163
12/22/2014 11.9 12 11.7332 11.78 165,771
12/19/2014 11.85 11.98 11.8 11.87 195,840
12/18/2014 11.91 11.9225 11.75 11.85 234,364
12/17/2014 11.56 11.8 11.5 11.8 186,467
12/16/2014 11.57 11.69 11.5 11.51 156,351
12/15/2014 11.83 11.83 11.53 11.57 165,445
12/12/2014 11.85 11.94 11.76 11.76 84,650
12/11/2014 11.91 12.04 11.9 11.97 234,168
12/10/2014 12.03 12.09 11.83 11.86 160,860
12/09/2014 11.82 12.11 11.8 12.07 181,549
12/08/2014 11.88 11.947 11.8 11.88 175,234
12/05/2014 11.93 11.98 11.86 11.88 121,611
12/04/2014 11.96 11.99 11.86 11.95 130,590
12/03/2014 11.94 12.02 11.93 11.98 77,854
12/02/2014 11.82 11.98 11.82 11.96 47,475
12/01/2014 11.88 11.96 11.83 11.83 268,883
11/28/2014 11.96 12 11.9 11.95 50,689
11/26/2014 11.89 11.98 11.82 11.94 67,549
11/25/2014 11.84 11.85 11.79 11.85 80,027
11/24/2014 11.82 11.85 11.78 11.85 94,822
11/21/2014 12.02 12.02 11.81 11.81 72,298
11/20/2014 11.84 11.947 11.81 11.92 91,762
11/19/2014 12.03 12.04 11.829 11.83 70,134
11/18/2014 11.96 12.05 11.93 12.02 102,121
11/17/2014 11.91 12 11.85 11.92 79,670
11/14/2014 12.05 12.05 11.96 11.98 98,214
11/13/2014 12.05 12.077 11.97 12.01 89,454
11/12/2014 11.95 12.09 11.93 12.01 131,847
11/11/2014 12 12.04 11.91 11.95 239,149
11/10/2014 11.94 12.11 11.862 12.11 256,870
11/07/2014 11.92 12.09 11.89 12.05 141,511
11/06/2014 12.07 12.09 11.89 11.9 173,525
11/05/2014 11.95 12.08 11.95 12.04 58,754
11/04/2014 12.01 12.04 11.91 11.99 116,115
11/03/2014 12.14 12.18 11.99 12.02 111,572
10/31/2014 12.19 12.2 12.0845 12.16 93,825
10/30/2014 12.05 12.14 11.95 12.06 208,583
10/29/2014 12.25 12.28 12.04 12.05 138,374
10/28/2014 12.04 12.21 11.94 12.21 101,385
10/27/2014 11.96 12.05 11.86 12 109,871
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
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
05/28/2014 12.58 12.62 12.45 12.47 129,593
05/27/2014 12.52 12.66 12.52 12.59 157,477
05/23/2014 12.51 12.72 12.48 12.48 103,674
05/22/2014 12.5 12.54 12.47 12.5 82,048
05/21/2014 12.47 12.53 12.32 12.49 208,860
05/20/2014 12.54 12.595 12.41 12.45 182,258
05/19/2014 12.41 12.58 12.41 12.58 211,812
05/16/2014 12.53 12.61 12.44 12.49 209,763
05/15/2014 12.56 12.63 12.51 12.55 178,788
05/14/2014 12.69 12.736 12.54 12.59 198,947
05/13/2014 12.77 12.82 12.655 12.69 227,351
05/12/2014 12.49 12.77 12.49 12.77 303,150
05/09/2014 12.28 12.49 12.28 12.45 246,448
05/08/2014 12.2 12.31 12.1 12.31 315,406
05/07/2014 12.41 12.44 12.17 12.29 265,428
05/06/2014 12.52 12.53 12.43 12.48 181,590
05/05/2014 12.57 12.602 12.41 12.52 166,530
*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?