Ares Commercial Real Estate Corporation Historical Stock Prices

ACRE 
$12.56
*  
0.03
0.24%
Get ACRE Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  12.58  12.63  12.46  12.56 135,895
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
05/02/2014 12.56 12.7 12.52 12.64 249,198
05/01/2014 12.72 12.77 12.4801 12.59 261,077
04/30/2014 12.55 12.81 12.495 12.76 143,675
04/29/2014 12.8 12.83 12.56 12.58 228,572
04/28/2014 12.82 12.82 12.6698 12.75 199,319
04/25/2014 12.79 12.86 12.76 12.79 110,014
04/24/2014 12.93 12.97 12.75 12.84 131,216
04/23/2014 12.92 12.95 12.84 12.89 151,187
04/22/2014 12.98 13.05 12.85 12.93 153,621
04/21/2014 13 13.138 12.95 13 132,582
04/17/2014 12.76 13.09 12.73 13.02 248,966
04/16/2014 12.9 13.01 12.76 12.9 210,003
04/15/2014 12.87 12.91 12.8298 12.84 166,192
04/14/2014 12.92 12.97 12.82 12.87 114,146
04/11/2014 12.79 13.008 12.75 12.85 217,322
04/10/2014 13 13.15 12.94 12.99 117,809
04/09/2014 12.97 13.02 12.9301 12.98 206,528
04/08/2014 12.95 13.06 12.93 12.97 229,580
04/07/2014 13 13.08 12.91 12.98 170,062
04/04/2014 13.16 13.182 13 13.04 137,294
04/03/2014 13.26 13.26 12.99 13.1 284,459
04/02/2014 13.29 13.305 13.19 13.21 127,833
04/01/2014 13.42 13.47 13.23 13.29 155,980
03/31/2014 13.23 13.45 13.13 13.41 246,712
03/28/2014 13.05 13.25 13.02 13.23 185,074
03/27/2014 12.98 13.1 12.9 13.07 140,291
03/26/2014 13.32 13.4 13.16 13.18 390,025
03/25/2014 13.36 13.498 13.21 13.28 194,588
03/24/2014 13.33 13.39 13.19 13.31 183,553
03/21/2014 13.4 13.51 13.26 13.32 347,328
03/20/2014 13.42 13.52 13.32 13.38 212,793
03/19/2014 13.45 13.65 13.394 13.49 243,259
03/18/2014 13.41 13.6 13.22 13.48 275,208
03/17/2014 13.25 13.45 13.13 13.42 204,437
03/14/2014 13.37 13.43 13.3 13.33 151,319
03/13/2014 13.51 13.51 13.33 13.41 106,871
03/12/2014 13.38 13.48 13.34 13.48 113,817
03/11/2014 13.51 13.55 13.34 13.41 68,461
03/10/2014 13.64 13.64 13.46 13.49 132,530
03/07/2014 13.72 13.7865 13.54 13.63 124,448
03/06/2014 13.87 13.88 13.58 13.64 185,470
03/05/2014 13.7 13.9 13.6 13.89 196,693
03/04/2014 13.65 13.85 13.65 13.73 462,617
03/03/2014 13.54 13.62 13.37 13.62 247,560
02/28/2014 13.5 13.61 13.44 13.59 316,115
02/27/2014 13.34 13.45 13.32 13.44 129,535
02/26/2014 13.36 13.495 13.34 13.38 86,344
02/25/2014 13.41 13.55 13.34 13.39 235,616
02/24/2014 13.38 13.56 13.38 13.44 351,614
02/21/2014 13.44 13.46 13.22 13.43 210,019
02/20/2014 13.51 13.58 13.26 13.38 197,986
02/19/2014 13.5 13.64 13.4501 13.54 265,732
02/18/2014 13.47 13.6 13.47 13.53 258,076
02/14/2014 13.57 13.61 13.44 13.49 173,479
02/13/2014 13.58 13.65 13.48 13.55 355,352
02/12/2014 13.41 13.65 13.39 13.56 481,572
02/11/2014 13.3 13.45 13.29 13.44 431,368
02/10/2014 13.27 13.39 13.155 13.33 189,873
02/07/2014 13.4 13.442 13.25 13.31 472,871
02/06/2014 13.25 13.41 13.18 13.4 290,034
02/05/2014 13.13 13.3 13.06 13.21 257,933
02/04/2014 13.09 13.21 13 13.14 143,682
02/03/2014 13.33 13.35 13.01 13.08 501,673
01/31/2014 13.38 13.55 13.23 13.33 369,747
01/30/2014 13.34 13.65 13.282 13.5 391,924
01/29/2014 13.28 13.34 13.2 13.31 251,824
01/28/2014 13.3 13.41 13.2 13.29 215,304
01/27/2014 13.41 13.47 13.12 13.29 175,378
01/24/2014 13.42 13.45 13.28 13.34 206,223
01/23/2014 13.28 13.52 13.28 13.43 269,375
01/22/2014 13.36 13.36 13.2 13.3 251,419
01/21/2014 13.26 13.31 13.06 13.31 223,114
01/17/2014 13.29 13.382 13.15 13.21 139,881
01/16/2014 13.31 13.4 13.2 13.35 186,384
01/15/2014 13.26 13.35 13.25 13.28 109,907
01/14/2014 13.42 13.42 13.23 13.26 203,052
01/13/2014 13.41 13.47 13.3 13.4 246,843
01/10/2014 13.47 13.54 13.38 13.41 110,956
01/09/2014 13.57 13.57 13.41 13.43 134,519
01/08/2014 13.35 13.56 13.3 13.56 165,145
01/07/2014 13.35 13.46 13.23 13.38 469,287
01/06/2014 13.33 13.36 13.22 13.35 180,926
01/03/2014 13.2 13.34 13.08 13.27 128,829
01/02/2014 13.1 13.23 13.01 13.21 112,798
12/31/2013 12.89 13.1 12.89 13.1 184,393
12/30/2013 13.1 13.12 12.94 12.94 238,103
12/27/2013 12.83 13.2899 12.83 13.17 229,187
12/26/2013 13.19 13.28 12.995 13.12 388,327
12/24/2013 12.91 13.17 12.88 13.12 185,911
12/23/2013 12.98 13.02 12.88 12.93 203,659
12/20/2013 12.8 12.97 12.8 12.97 397,282
12/19/2013 12.85 13.07 12.76 12.8 187,918
12/18/2013 12.93 12.98 12.8 12.89 204,116
12/17/2013 12.92 12.97 12.81 12.88 175,473
12/16/2013 12.84 13.02 12.84 12.95 163,818
12/13/2013 12.91 12.98 12.7 12.82 265,525
12/12/2013 12.95 13.02 12.79 12.9 186,301
12/11/2013 12.82 12.99 12.71 12.98 516,681
12/10/2013 13.05 13.095 12.77 12.8 342,980
12/09/2013 13.05 13.13 12.98 13.11 181,836
12/06/2013 12.99 13.06 12.95 13.05 161,252
12/05/2013 13.09 13.09 12.93 13 107,002
12/04/2013 12.99 13.19 12.9775 13.14 158,823
12/03/2013 13.02 13.08 12.91 13.05 115,304
12/02/2013 13.08 13.15 12.96 13.08 308,649
11/29/2013 13.19 13.26 13.02 13.12 146,943
11/27/2013 13.25 13.26 13.14 13.18 133,340
11/26/2013 13.11 13.3 13.11 13.21 276,259
11/25/2013 13.29 13.3 13.11 13.11 150,434
11/22/2013 13.2 13.32 13.01 13.29 205,218
11/21/2013 13.17 13.48 13.1 13.16 243,429
11/20/2013 13.14 13.2 13.05 13.16 176,995
11/19/2013 13.16 13.32 13 13.06 326,974
11/18/2013 13.55 13.59 13.11 13.2 385,081
11/15/2013 13.68 13.75 13.47 13.55 266,738
11/14/2013 13.5 13.95 13.43 13.67 627,788
11/13/2013 13.05 13.63 13.05 13.5 987,424
11/12/2013 13.06 13.17 12.87 13.05 423,576
11/11/2013 13 13.17 12.9 13.03 413,891
11/08/2013 12.82 13.03 12.52 13.01 415,216
11/07/2013 13.06 13.1 12.68 12.86 250,096
11/06/2013 12.74 13.08 12.69 13 403,527
11/05/2013 12.65 12.7 12.4 12.65 197,090
11/04/2013 12.56 12.74 12.52 12.67 155,526
11/01/2013 12.4 12.52 12.38 12.49 103,174
10/31/2013 12.44 12.5 12.34 12.43 230,594
10/30/2013 12.59 12.63 12.428 12.46 188,602
10/29/2013 12.67 12.72 12.53 12.57 129,207
10/28/2013 12.78 12.82 12.58 12.67 168,796
10/25/2013 12.83 12.8799 12.7 12.81 98,441
10/24/2013 12.74 12.795 12.56 12.79 268,612
10/23/2013 12.52 12.78 12.481 12.74 216,628
10/22/2013 12.57 12.7 12.54 12.59 251,999
10/21/2013 12.53 12.57 12.37 12.57 203,570
10/18/2013 12.55 12.62 12.49 12.5 324,629
10/17/2013 12.36 12.57 12.33 12.55 322,813
10/16/2013 12.43 12.57 12.33 12.37 864,103
10/15/2013 12.47 12.78 12.33 12.35 206,556
10/14/2013 12.45 12.52 12.35 12.44 134,022
10/11/2013 12.44 12.71 12.44 12.5 168,702
10/10/2013 12.38 12.66 12.35 12.51 311,475
10/09/2013 12.35 12.49 12.3 12.3 156,941
10/08/2013 12.53 12.6 12.2001 12.35 337,560
10/07/2013 12.63 12.78 12.5 12.52 194,477
10/04/2013 12.51 12.84 12.51 12.69 307,734
10/03/2013 12.5 12.67 12.41 12.54 329,659
10/02/2013 12.46 12.74 12.43 12.52 370,944
10/01/2013 12.47 12.77 12.38 12.53 405,227
09/30/2013 12.33 12.46 12.3 12.43 306,617
09/27/2013 12.33 12.51 12.29 12.47 352,591
09/26/2013 12.42 12.54 12.19 12.42 381,496
09/25/2013 12.67 12.83 12.56 12.66 457,922
09/24/2013 12.66 12.77 12.56 12.63 311,391
09/23/2013 12.59 12.78 12.51 12.69 309,990
09/20/2013 12.66 12.7 12.38 12.63 535,862
09/19/2013 12.92 13 12.52 12.67 392,825
09/18/2013 12.71 13.01 12.6101 12.87 252,231
09/17/2013 12.63 12.68 12.43 12.67 389,428
09/16/2013 12.84 12.86 12.42 12.53 342,983
09/13/2013 12.73 12.82 12.68 12.7 157,642
09/12/2013 12.95 12.95 12.64 12.71 489,418
09/11/2013 12.75 12.96 12.66 12.95 389,734
09/10/2013 12.75 12.81 12.6 12.7 340,734
09/09/2013 12.69 12.98 12.63 12.75 230,835
09/06/2013 12.82 12.85 12.58 12.65 239,889
09/05/2013 12.94 12.94 12.64 12.74 183,361
09/04/2013 12.69 12.85 12.63 12.85 235,629
09/03/2013 12.85 12.85 12.51 12.67 252,216
08/30/2013 12.77 12.88 12.6 12.77 377,773
08/29/2013 12.35 12.73 12.27 12.69 414,651
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?