Ares Commercial Real Estate Corp historical prices

   Watch this stock

Historical chart

    18.00 
    17.45 
    16.90 
 Apr 26, 2012 Aug 1, 2012 

Export

Download to spreadsheet
Show: Daily | Weekly
-
Date Open High Low Close Volume
Aug 1, 2012 16.80 16.99 16.51 16.51 65,267
Jul 31, 2012 16.76 16.97 16.56 16.74 84,249
Jul 30, 2012 16.68 16.89 16.56 16.72 42,877
Jul 27, 2012 16.76 16.85 16.56 16.79 42,920
Jul 26, 2012 16.70 16.87 16.48 16.75 65,368
Jul 25, 2012 16.89 17.00 16.33 16.70 99,679
Jul 24, 2012 16.70 16.95 16.69 16.89 49,068
Jul 23, 2012 16.80 17.06 16.63 16.74 47,344
Jul 20, 2012 16.80 16.97 16.80 16.83 16,558
Jul 19, 2012 16.85 17.00 16.70 16.85 46,874
Jul 18, 2012 16.80 16.81 16.58 16.74 57,842
Jul 17, 2012 16.71 17.03 16.71 16.79 40,936
Jul 16, 2012 16.99 16.99 16.72 16.79 40,930
Jul 13, 2012 16.80 17.14 16.75 16.96 26,215
Jul 12, 2012 16.70 16.92 16.70 16.78 46,578
Jul 11, 2012 17.15 17.15 16.75 16.85 59,143
Jul 10, 2012 16.92 17.31 16.88 17.17 20,677
Jul 9, 2012 16.85 16.93 16.73 16.91 23,121
Jul 6, 2012 17.10 17.10 16.82 16.92 59,235
Jul 5, 2012 17.31 17.50 17.19 17.20 7,402
Jul 3, 2012 17.32 17.40 17.24 17.35 12,407
Jul 2, 2012 17.49 17.82 17.03 17.38 40,334
Jun 29, 2012 17.45 17.48 16.90 17.48 104,008
Jun 28, 2012 17.10 17.22 16.76 17.20 116,370
Jun 27, 2012 17.04 17.28 16.71 17.20 55,636
Jun 26, 2012 17.21 17.27 16.84 17.03 76,207
Jun 25, 2012 17.21 17.56 17.08 17.09 79,483
Jun 22, 2012 17.31 17.50 17.02 17.41 1,008,872
Jun 21, 2012 17.56 17.69 17.12 17.12 147,473
Jun 20, 2012 17.23 17.63 17.20 17.63 46,338
Google Finance Beta available in: Hong Kong - Canada - U.S. - China - U.K.

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2012 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service