Quantcast

Historical Stock Prices

ACRE 
$14.85
*  
0.15
1%
Get ACRE Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 14.97 15.0015 14.845 14.85 107,611
07/18/2019 15.12 15.12 14.97 15 66,458
07/17/2019 15.17 15.2 15.05 15.13 221,326
07/16/2019 15.18 15.24 15.08 15.11 80,325
07/15/2019 15.17 15.21 15.11 15.16 106,405
07/12/2019 15.17 15.24 15.15 15.18 234,406
07/11/2019 15.04 15.15 15.03 15.15 117,003
07/10/2019 15.03 15.12 15.0178 15.04 86,265
07/09/2019 14.94 15.04 14.89 15.03 131,347
07/08/2019 14.9 14.99 14.89 14.94 108,138
07/05/2019 14.85 14.97 14.78 14.94 133,172
07/03/2019 14.76 14.899 14.76 14.88 50,376
07/02/2019 14.8 14.888 14.7 14.76 138,620
07/01/2019 14.94 14.95 14.75 14.79 119,914
06/28/2019 14.69 14.96 14.69 14.86 397,561
06/27/2019 14.77 14.77 14.52 14.67 179,530
06/26/2019 14.93 15.04 14.8 14.9 319,788
06/25/2019 14.98 15.09 14.88 14.88 182,369
06/24/2019 14.96 15.03 14.89 14.94 322,785
06/21/2019 15.13 15.21 14.96 14.96 281,938
06/20/2019 15.38 15.38 15.13 15.16 192,529
06/19/2019 15.23 15.37 15.18 15.33 140,299
06/18/2019 15.26 15.34 15.16 15.28 127,983
06/17/2019 15.28 15.37 15.16 15.2 171,572
06/14/2019 15.22 15.46 15.2 15.28 468,695
06/13/2019 15.15 15.29 15.12 15.24 202,711
06/12/2019 15 15.09 14.96 15.08 84,099
06/11/2019 15.11 15.11 14.96 15.05 167,978
06/10/2019 15.03 15.07 14.94 15.03 120,818
06/07/2019 15 15.05 14.88 14.96 104,243
06/06/2019 15.03 15.03 14.8 14.97 76,243
06/05/2019 14.97 15.08 14.91 14.97 86,892
06/04/2019 14.99 14.99 14.839 14.98 107,083
06/03/2019 14.68 14.92 14.68 14.92 117,562
05/31/2019 14.72 14.72 14.58 14.68 109,521
05/30/2019 14.92 15 14.76 14.79 132,367
05/29/2019 15.11 15.11 14.885 14.92 143,016
05/28/2019 15.12 15.195 15.08 15.13 320,477
05/24/2019 15.09 15.12 15.02 15.12 54,325
05/23/2019 14.98 15 14.92 15 80,500
05/22/2019 15 15.03 14.92 14.99 115,029
05/21/2019 15.05 15.0899 14.99 15.02 91,226
05/20/2019 14.95 15.02 14.94 15.02 115,217
05/17/2019 14.9 15.16 14.9 14.97 180,689
05/16/2019 15.06 15.18 14.92 14.95 127,623
05/15/2019 14.95 15.08 14.95 15.06 100,634
05/14/2019 14.86 15.02 14.86 15.01 120,410
05/13/2019 14.73 15 14.67 14.81 159,992
05/10/2019 14.81 14.96 14.78 14.89 174,194
05/09/2019 14.76 14.855 14.69 14.81 189,951
05/08/2019 15.01 15.01 14.86 14.86 91,109
05/07/2019 15.02 15.15 14.95 14.98 228,588
05/06/2019 14.98 15.21 14.96 15.08 130,368
05/03/2019 14.97 15.22 14.97 15.14 123,460
05/02/2019 14.93 15.03 14.91 14.99 231,841
05/01/2019 15.15 15.33 14.87 14.92 298,421
04/30/2019 15.23 15.2697 15.12 15.2 120,527
04/29/2019 15.18 15.32 15.11 15.2 172,470
04/26/2019 15.22 15.3109 15.17 15.18 183,143
04/25/2019 15.22 15.27 15.06 15.22 150,783
04/24/2019 15.38 15.48 15.26 15.29 138,492
04/23/2019 15.38 15.42 15.29 15.37 172,165
04/22/2019 15.33 15.35 15.16 15.32 159,289
*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?



Smart Portfolio