ACRE - Ares Commercial Real Estate Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201915.2315.3715.1815.3315.33139,531
Jun 18, 201915.2615.3415.1615.2815.28128,000
Jun 17, 201915.2815.3715.1615.2015.20171,600
Jun 14, 201915.2215.4615.2015.2815.28468,700
Jun 13, 201915.1515.2915.1215.2415.24202,700
Jun 12, 201915.0015.0914.9615.0815.0884,100
Jun 11, 201915.1115.1114.9615.0515.05168,000
Jun 10, 201915.0315.0714.9415.0315.03120,800
Jun 07, 201915.0015.0514.8814.9614.96104,200
Jun 06, 201915.0315.0314.8014.9714.9776,200
Jun 05, 201914.9715.0814.9114.9714.9786,900
Jun 04, 201914.9914.9914.8414.9814.98107,100
Jun 03, 201914.6814.9214.6814.9214.92117,600
May 31, 201914.7214.7214.5814.6814.68109,500
May 30, 201914.9215.0014.7614.7914.79132,400
May 29, 201915.1115.1114.8914.9214.92143,000
May 28, 201915.1215.2015.0815.1315.13320,500
May 24, 201915.0915.1215.0215.1215.1254,300
May 23, 201914.9815.0014.9215.0015.0080,500
May 22, 201915.0015.0314.9214.9914.99115,000
May 21, 201915.0515.0914.9915.0215.0291,200
May 20, 201914.9515.0214.9415.0215.02115,200
May 17, 201914.9015.1614.9014.9714.97180,700
May 16, 201915.0615.1814.9214.9514.95127,600
May 15, 201914.9515.0814.9515.0615.06100,600
May 14, 201914.8615.0214.8615.0115.01120,400
May 13, 201914.7315.0014.6714.8114.81160,000
May 10, 201914.8114.9614.7814.8914.89174,200
May 09, 201914.7614.8614.6914.8114.81190,000
May 08, 201915.0115.0114.8614.8614.8690,800
May 07, 201915.0215.1514.9514.9814.98228,600
May 06, 201914.9815.2114.9615.0815.08130,100
May 03, 201914.9715.2214.9715.1415.14123,500
May 02, 201914.9315.0314.9114.9914.99231,800
May 01, 201915.1515.3314.8714.9214.92298,400
Apr 30, 201915.2315.2715.1215.2015.20120,500
Apr 29, 201915.1815.3215.1115.2015.20172,500
Apr 26, 201915.2215.3115.1715.1815.18183,100
Apr 25, 201915.2215.2715.0615.2215.22150,800
Apr 24, 201915.3815.4815.2615.2915.29138,500
Apr 23, 201915.3815.4215.2915.3715.37172,200
Apr 22, 201915.3315.3515.1615.3215.32159,300
Apr 18, 201915.4215.4215.3215.3615.36113,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...