Ares Commercial Real Estate Cor (NY: ACRE )

13.73 -0.08 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 13.38 13.55 13.23 13.33 369,747 -0.17(-1.26%)
Jan 30, 2014 13.34 13.65 13.28 13.50 391,924 +0.19(+1.43%)
Jan 29, 2014 13.28 13.34 13.20 13.31 251,824 +0.02(+0.15%)
Jan 28, 2014 13.30 13.41 13.20 13.29 215,304 +0.00(+0.00%)
Jan 27, 2014 13.41 13.47 13.12 13.29 175,378 -0.05(-0.37%)
Jan 24, 2014 13.42 13.45 13.28 13.34 206,223 -0.09(-0.67%)
Jan 23, 2014 13.28 13.52 13.28 13.43 269,375 +0.13(+0.98%)
Jan 22, 2014 13.36 13.36 13.20 13.30 251,419 -0.01(-0.08%)
Jan 21, 2014 13.26 13.31 13.06 13.31 223,114 +0.10(+0.76%)
Jan 17, 2014 13.29 13.21 13.21 13.21 139,900 -0.14(-1.05%)
Jan 16, 2014 13.31 13.40 13.20 13.35 186,384 +0.07(+0.53%)
Jan 15, 2014 13.26 13.35 13.25 13.28 109,907 +0.02(+0.15%)
Jan 14, 2014 13.42 13.42 13.23 13.26 203,052 -0.14(-1.04%)
Jan 13, 2014 13.41 13.47 13.30 13.40 246,843 -0.01(-0.07%)
Jan 10, 2014 13.47 13.54 13.38 13.41 110,956 -0.02(-0.15%)
Jan 09, 2014 13.57 13.57 13.41 13.43 134,519 -0.13(-0.96%)
Jan 08, 2014 13.35 13.56 13.30 13.56 165,145 +0.18(+1.35%)
Jan 07, 2014 13.35 13.46 13.23 13.38 469,287 +0.03(+0.22%)
Jan 06, 2014 13.33 13.36 13.22 13.35 180,926 +0.08(+0.60%)
Jan 03, 2014 13.20 13.34 13.08 13.27 128,829 +0.06(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.