ACRE - Ares Commercial Real Estate Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201915.4215.4415.3215.3615.3687,218
Apr 17, 201915.5115.5115.3715.4315.43114,600
Apr 16, 201915.4815.5215.3515.4015.40123,700
Apr 15, 201915.4215.4415.3515.4215.42105,300
Apr 12, 201915.4715.4715.3615.3815.38117,700
Apr 11, 201915.4415.4915.3915.4515.45112,400
Apr 10, 201915.4715.4715.3615.4215.42135,400
Apr 09, 201915.4215.4715.3715.4215.42171,300
Apr 08, 201915.4415.4915.3615.4215.42191,500
Apr 05, 201915.4215.4915.3515.4415.44172,000
Apr 04, 201915.3715.4015.3015.3515.35191,000
Apr 03, 201915.2515.3515.1915.3215.32205,300
Apr 02, 201915.2115.2415.1315.1815.18150,500
Apr 01, 201915.1715.2615.0715.2115.21230,000
Mar 29, 201915.3015.3015.1315.1915.19195,300
Mar 28, 201915.1915.2715.0715.2415.24222,300
Mar 28, 20190.33 Dividend
Mar 27, 201915.3715.4215.3315.4215.09303,700
Mar 26, 201915.3115.3615.2415.3515.02172,300
Mar 25, 201915.1515.3915.0715.2314.90239,200
Mar 22, 201915.3215.3615.1215.1414.82297,800
Mar 21, 201915.3415.4915.2815.3415.01274,600
Mar 20, 201915.3015.3815.1915.2914.96178,900
Mar 19, 201915.5015.5315.2215.2814.95232,000
Mar 18, 201915.5215.5215.3215.4915.16253,800
Mar 15, 201915.5015.5315.2015.3915.06467,600
Mar 14, 201915.2715.4915.2215.4715.14136,800
Mar 13, 201915.3615.5015.3315.4015.07156,600
Mar 12, 201915.3615.3815.2815.3615.03157,100
Mar 11, 201915.1915.3415.1215.3014.97316,700
Mar 08, 201914.8715.0114.7714.9714.65115,400
Mar 07, 201915.1215.1814.9114.9214.60107,600
Mar 06, 201915.2315.2415.0815.1214.80121,300
Mar 05, 201915.1915.2115.1215.1714.8566,200
Mar 04, 201915.2015.2815.1215.1914.86162,200
Mar 01, 201915.3415.3915.0215.1914.86256,200
Feb 28, 201915.1415.4115.1415.2614.93374,500
Feb 27, 201915.0115.1714.9915.1214.80336,000
Feb 26, 201915.1015.1515.0115.0714.75317,100
Feb 25, 201915.1715.2514.9415.0814.76308,400
Feb 22, 201914.9015.3414.8815.0814.76426,500
Feb 21, 201914.3014.8914.0514.8614.54721,700
Feb 20, 201914.0914.0913.9914.0313.73132,200
Feb 19, 201914.0514.2014.0314.1113.81146,800
Feb 15, 201914.0614.1113.9714.0413.74136,000
Feb 14, 201914.1114.1113.9713.9913.69126,200
Feb 13, 201914.1514.1914.0214.1713.87238,600
Feb 12, 201914.1714.1814.0214.0913.79170,500
Feb 11, 201914.1714.1914.0614.1813.88147,500
Feb 08, 201914.1214.2114.0214.1713.87100,500
Feb 07, 201914.2514.2514.1014.1113.81100,300
Feb 06, 201914.3814.3814.1614.2213.92176,500
Feb 05, 201914.3114.4014.2714.3814.07138,600
Feb 04, 201914.1614.3114.1314.3114.00163,900
Feb 01, 201914.4114.4314.0314.1613.86251,900
Jan 31, 201914.2814.5014.2814.4014.09166,200
Jan 30, 201914.2714.4114.2614.3414.03182,500
Jan 29, 201914.1914.2814.1514.2613.95229,500
Jan 28, 201914.1414.2214.0714.1613.86138,500
Jan 25, 201914.1914.2914.1114.1713.87174,200
Jan 24, 201913.9314.1613.8914.1113.81201,400
Jan 23, 201913.7614.0013.7213.9013.60266,800
Jan 22, 201913.9214.0113.6413.7613.47253,400
Jan 18, 201914.0414.0913.8713.9213.62155,200
Jan 17, 201914.1314.1313.9414.0513.75177,100
Jan 16, 201914.2514.3314.0314.1113.81316,700
Jan 15, 201914.3414.3414.1414.2013.90263,000
Jan 14, 201914.3414.4914.1914.2313.93304,700
Jan 11, 201914.1214.5914.1214.3514.04482,400
Jan 10, 201914.0014.0013.8713.9413.64117,000
Jan 09, 201914.0814.0813.8614.0513.75142,200
Jan 08, 201913.9414.0913.8313.9613.66241,100
Jan 07, 201913.3813.9813.3013.9213.62388,600
Jan 04, 201913.1513.3913.0913.3313.04109,100
Jan 03, 201913.0913.2413.0113.0512.77132,100
Jan 02, 201912.8913.1412.8213.1312.85103,900
Dec 31, 201813.1013.1212.8313.0412.76131,600
Dec 28, 201813.0913.2612.9713.0912.81126,500
Dec 27, 201812.8813.0412.7513.0212.74122,700
Dec 27, 20180.31 Dividend
Dec 26, 201812.9613.3812.9113.3412.75154,500
Dec 24, 201813.2513.2512.7812.8712.3092,300
Dec 21, 201813.1913.4112.9513.2212.64226,300
Dec 20, 201813.5713.6513.0313.0912.51198,800
Dec 19, 201813.9213.9213.5713.6013.00127,400
Dec 18, 201813.8113.9913.7113.8213.21159,800
Dec 17, 201814.1814.2013.6013.6013.00172,300
Dec 14, 201814.0814.2614.0614.1813.55108,800
Dec 13, 201814.1814.2614.1014.1113.49123,700
Dec 12, 201814.2614.3914.1514.1713.54121,000
Dec 11, 201814.0614.2814.0614.1913.56216,200
Dec 10, 201814.0414.0913.9014.0013.38257,300
Dec 07, 201814.1014.1614.0014.0313.41139,600
Dec 06, 201814.1014.1213.9514.0913.47365,500
Dec 04, 201814.3414.4814.1514.1813.55129,400
Dec 03, 201814.3814.4314.2814.4113.7790,500
Nov 30, 201814.2914.3314.1414.2813.65120,400
Nov 29, 201814.3214.4014.2714.3313.7071,200
Nov 28, 201814.1814.3714.1314.3213.69115,300
Nov 27, 201814.2714.2714.1514.1913.5672,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...