Ares Commercial Real Estate Cor (NY: ACRE )

14.82 USD -0.22 (-1.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.85 12.90 12.58 12.67 138,919 -0.14(-1.09%)
Jan 30, 2018 12.88 12.88 12.76 12.81 150,832 -0.09(-0.70%)
Jan 29, 2018 13.05 13.05 12.83 12.90 147,591 -0.18(-1.38%)
Jan 26, 2018 13.23 13.23 12.99 13.08 93,572 -0.12(-0.91%)
Jan 25, 2018 13.26 13.26 13.09 13.20 80,635 -0.04(-0.30%)
Jan 24, 2018 13.25 13.27 13.09 13.24 132,067 +0.01(+0.08%)
Jan 23, 2018 13.15 13.24 13.11 13.23 108,886 +0.07(+0.53%)
Jan 22, 2018 13.09 13.18 13.07 13.16 128,962 +0.08(+0.61%)
Jan 19, 2018 12.95 13.11 12.92 13.08 103,867 +0.11(+0.85%)
Jan 18, 2018 12.97 13.02 12.89 12.97 149,780 +0.02(+0.15%)
Jan 17, 2018 12.95 13.06 12.91 12.95 275,309 +0.06(+0.47%)
Jan 16, 2018 12.91 13.02 12.88 12.89 131,366 +0.00(+0.00%)
Jan 12, 2018 12.89 12.89 12.89 0 -0.04(-0.31%)
Jan 11, 2018 12.75 12.94 12.72 12.93 157,629 +0.21(+1.65%)
Jan 10, 2018 12.80 12.72 133,729 -0.01(-0.08%)
Jan 09, 2018 12.55 12.78 12.53 12.73 158,969 +0.18(+1.43%)
Jan 08, 2018 12.64 12.65 12.50 12.55 169,235 -0.04(-0.32%)
Jan 05, 2018 12.60 12.64 12.51 12.59 103,210 +0.04(+0.32%)
Jan 04, 2018 12.56 12.73 12.50 12.55 115,845 +0.00(+0.00%)
Jan 03, 2018 12.80 12.96 12.55 12.55 156,822 -0.24(-1.88%)
Jan 02, 2018 12.90 12.94 12.75 12.79 164,627 -0.11(-0.85%)
Dec 29, 2017 12.90 12.90 12.90 0 -0.15(-1.15%)
Dec 28, 2017 13.15 13.15 13.00 13.05 160,377 -0.29(-2.17%)
Dec 27, 2017 13.40 13.43 13.28 13.34 112,678 -0.06(-0.45%)
Dec 26, 2017 13.38 13.49 13.36 13.40 46,807 +0.05(+0.37%)
Dec 22, 2017 13.32 13.42 13.32 13.35 56,003 +0.03(+0.23%)
Dec 21, 2017 13.22 13.39 13.22 13.32 88,575 +0.10(+0.76%)
Dec 20, 2017 13.26 13.33 13.21 13.22 126,817 -0.03(-0.23%)
Dec 19, 2017 13.58 13.60 13.20 13.25 147,441 -0.33(-2.43%)
Dec 18, 2017 13.53 13.63 13.53 13.58 97,021 +0.10(+0.74%)
Dec 15, 2017 13.37 13.58 13.37 13.48 168,988 +0.12(+0.90%)
Dec 14, 2017 13.41 13.48 13.34 13.36 51,457 -0.07(-0.52%)
Dec 13, 2017 13.33 13.53 13.33 13.43 61,362 +0.09(+0.67%)
Dec 12, 2017 13.38 13.46 13.33 13.34 54,496 +0.02(+0.15%)
Dec 11, 2017 13.35 13.42 13.29 13.32 95,219 -0.05(-0.37%)
Dec 08, 2017 13.35 13.41 13.32 13.37 32,141 +0.00(+0.00%)
Dec 07, 2017 13.31 13.42 13.31 58,345 +0.00(+0.00%)
Dec 06, 2017 13.39 13.41 13.32 13.36 48,364 -0.02(-0.15%)
Dec 05, 2017 13.43 13.46 13.35 13.38 54,756 -0.03(-0.22%)
Dec 04, 2017 13.46 13.46 13.39 13.41 76,022 -0.01(-0.07%)
Dec 01, 2017 13.45 13.50 13.26 13.42 111,376 -0.06(-0.45%)
Nov 30, 2017 13.42 13.52 13.31 13.48 163,948 +0.09(+0.67%)
Nov 29, 2017 13.29 13.48 13.29 13.39 100,195 +0.09(+0.68%)
Nov 28, 2017 13.43 13.50 13.27 13.30 175,710 -0.14(-1.04%)
Nov 27, 2017 13.45 13.51 13.41 13.44 69,411 +0.00(+0.00%)
Nov 24, 2017 13.48 13.53 13.42 13.44 44,226 +0.02(+0.15%)
Nov 22, 2017 13.38 13.50 13.34 13.42 117,012 +0.06(+0.45%)
Nov 21, 2017 13.30 13.43 13.30 13.36 102,014 +0.06(+0.45%)
Nov 20, 2017 13.15 13.38 13.14 13.30 199,608 +0.14(+1.06%)
Nov 17, 2017 13.08 13.16 13.05 13.16 126,973 +0.02(+0.15%)
Nov 16, 2017 13.09 13.19 13.06 13.14 81,425 +0.09(+0.69%)
Nov 15, 2017 12.99 13.08 12.95 13.05 89,221 -0.01(-0.08%)
Nov 14, 2017 12.93 13.08 12.93 13.06 42,594 +0.06(+0.46%)
Nov 13, 2017 12.99 13.05 12.87 13.00 117,234 +0.00(+0.00%)
Nov 10, 2017 12.98 13.13 12.96 13.00 112,421 +0.03(+0.23%)
Nov 09, 2017 12.85 13.02 12.83 12.97 108,657 +0.05(+0.39%)
Nov 08, 2017 12.92 12.97 12.86 12.92 102,393 -0.04(-0.31%)
Nov 07, 2017 12.90 13.14 12.87 12.96 119,395 +0.03(+0.23%)
Nov 06, 2017 12.90 13.01 12.83 12.93 107,533 +0.00(+0.00%)
Nov 03, 2017 13.02 13.07 12.86 12.93 205,451 -0.11(-0.84%)
Nov 02, 2017 13.15 13.15 12.83 13.04 189,662 -0.12(-0.91%)
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.