U.S. Markets closed

Ares Commercial Real Estate Corporation (ACRE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.48-0.07 (-0.52%)
At close: 4:02PM EDT
People also watch
ARIEARNAMTGCLNYABR
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201713.5913.6413.4613.4813.48217,700
Jun 22, 201713.4813.6413.4513.5513.5546,100
Jun 21, 201713.6613.7913.4113.4713.4789,300
Jun 20, 201713.7913.8413.4913.6513.65134,600
Jun 19, 201713.7513.8613.7013.7713.77146,200
Jun 16, 201713.4413.8613.3513.8413.84492,200
Jun 15, 201713.4413.5513.4413.5413.5489,600
Jun 14, 201713.3913.5513.3913.4613.4679,900
Jun 13, 201713.3713.4813.2413.4313.4375,500
Jun 12, 201713.4013.5713.4013.4213.4297,900
Jun 09, 201713.2913.4413.2913.3413.34110,600
Jun 08, 201713.1613.4213.1613.2913.2973,000
Jun 07, 201713.1013.1813.0413.1713.1748,800
Jun 06, 201713.2213.3013.0413.0913.0977,000
Jun 05, 201713.4613.5013.2513.2613.2656,800
Jun 02, 201713.3813.6013.3813.5113.5197,900
Jun 01, 201713.1913.4413.1913.3413.34135,700
May 31, 201713.1913.2513.1013.2313.23118,000
May 30, 201713.1213.1713.0113.1613.1669,500
May 26, 201713.1113.1513.0113.1213.1259,900
May 25, 201713.1513.1913.0413.1313.13100,800
May 24, 201713.2113.2313.1013.1613.1661,000
May 23, 201713.1613.2113.0813.1813.1856,300
May 22, 201713.0313.1913.0213.1413.1489,700
May 19, 201712.9413.0112.7012.9712.97168,200
May 18, 201712.8813.0412.8312.9412.9462,800
May 17, 201712.9012.9912.8112.9012.90115,500
May 16, 201712.9713.0812.9512.9512.9583,000
May 15, 201713.0313.1312.9413.0113.01108,400
May 12, 201713.1613.1812.9112.9712.97130,000
May 11, 201713.1313.2213.0413.1113.11116,100
May 10, 201713.0513.1012.9813.0713.07106,200
May 09, 201713.1713.2412.9513.0213.02133,800
May 08, 201713.1413.2513.0513.1913.19114,600
May 05, 201713.1013.2113.0013.1413.14119,900
May 04, 201713.1113.2012.8913.0813.08171,500
May 03, 201713.4213.4513.1013.1013.10249,300
May 02, 201713.7914.1113.4113.4213.42242,600
May 01, 201713.9014.2213.8614.0914.09141,400
Apr 28, 201714.0114.0113.8113.8313.83147,100
Apr 27, 201713.9914.1013.9413.9813.98148,600
Apr 26, 201713.9014.1513.8213.9813.98224,000
Apr 25, 201713.8514.0013.8113.8713.87128,500
Apr 24, 201713.8913.8913.7213.8313.83139,000
Apr 21, 201713.8613.8813.7613.7913.79119,700
Apr 20, 201713.8113.9013.7413.8513.85123,200
Apr 19, 201713.8413.8713.7213.8013.8099,600
Apr 18, 201713.8613.9013.7213.8313.8381,900
Apr 17, 201713.7913.8813.7513.8613.8680,600
Apr 13, 201713.6213.7613.5213.7313.73120,900
Apr 12, 201713.7013.7013.5113.6313.6367,600
Apr 11, 201713.5613.7513.5313.7013.7059,900
Apr 10, 201713.6013.7013.5013.5813.5898,900
Apr 07, 201713.4113.7013.3213.6613.66201,600
Apr 06, 201713.3113.4313.2113.4213.4297,400
Apr 05, 201713.3813.4313.2013.3113.31114,400
Apr 04, 201713.1813.3613.1813.3313.33180,500
Apr 03, 201713.3813.3813.0313.2313.23134,800
Mar 31, 201713.3713.4013.1013.3813.38252,300
Mar 30, 201713.2013.4113.2013.3413.34100,000
Mar 29, 201713.1413.3213.0513.2613.26126,700
Mar 29, 20170.27 Dividend
Mar 28, 201713.2313.3913.2113.3913.12115,600
Mar 27, 201713.1913.2813.1413.2512.9870,700
Mar 24, 201713.2913.3113.1413.1612.8974,200
Mar 23, 201713.0813.4313.0813.3213.0594,900
Mar 22, 201713.1213.2213.0513.1012.84142,400
Mar 21, 201713.1813.2813.1213.1212.86117,800
Mar 20, 201713.3013.3013.1213.1612.89131,500
Mar 17, 201713.1513.2913.0413.2512.98295,500
Mar 16, 201713.0713.2213.0413.1912.92137,600
Mar 15, 201712.7913.0612.7912.9812.72121,500
Mar 14, 201712.7812.8312.6612.8212.56103,600
Mar 13, 201712.9213.0812.7512.7512.49174,000
Mar 10, 201712.8712.9612.4812.8612.60297,000
Mar 09, 201713.0813.1612.8612.8612.60238,000
Mar 08, 201713.8313.8313.1113.1212.86211,400
Mar 07, 201713.4213.8213.3813.7913.51221,100
Mar 06, 201713.3813.4413.2413.3613.09136,100
Mar 03, 201713.4913.4913.3713.4413.17130,700
Mar 02, 201713.5013.5213.3913.5013.23107,500
Mar 01, 201713.5913.6113.4713.5213.25183,800
Feb 28, 201713.5713.6613.4413.5213.25107,800
Feb 27, 201713.6013.6913.5413.5713.3083,700
Feb 24, 201713.6013.6313.4713.6113.3482,300
Feb 23, 201713.5313.6513.4613.6113.3463,500
Feb 22, 201713.5813.6313.4513.5113.24126,900
Feb 21, 201713.5013.6813.4713.5913.32106,000
Feb 17, 201713.5713.5713.4613.5113.2483,500
Feb 16, 201713.3213.5413.2913.5413.27147,600
Feb 15, 201713.2913.4313.2013.3913.1291,600
Feb 14, 201713.2913.5113.2913.3113.04100,200
Feb 13, 201713.4513.5013.3013.3413.07156,900
Feb 10, 201713.3513.5413.3313.3613.09108,300
Feb 09, 201713.2513.4813.2413.4013.1369,600
Feb 08, 201713.4013.5313.0513.2813.01104,900
Feb 07, 201713.6013.6013.3313.3713.1081,800
Feb 06, 201713.4913.6413.4813.5613.2960,600
Feb 03, 201713.4513.5413.4313.4513.1869,800
Feb 02, 201713.4513.5013.3213.3613.0970,100
*Close price adjusted for dividends and splits.
Loading more data...