Ares Commercial Real Estate Cor (NY: ACRE )

14.53 USD +0.13 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.410 9.600 9.197 9.310 218,400 -0.12(-1.27%)
Oct 29, 2020 9.260 9.640 8.860 9.430 312,237 +0.46(+5.13%)
Oct 28, 2020 9.000 9.140 8.850 8.970 264,570 -0.18(-1.97%)
Oct 27, 2020 9.180 9.430 9.100 9.150 139,007 +0.02(+0.22%)
Oct 26, 2020 9.230 9.258 9.015 9.130 248,598 -0.23(-2.46%)
Oct 23, 2020 9.210 9.460 9.160 9.360 126,700 +0.15(+1.63%)
Oct 22, 2020 9.140 9.250 9.110 9.210 127,444 +0.07(+0.77%)
Oct 21, 2020 9.220 9.300 9.100 9.140 143,083 -0.13(-1.40%)
Oct 20, 2020 9.230 9.360 9.200 9.270 222,929 +0.00(+0.00%)
Oct 19, 2020 9.500 9.590 9.230 9.270 174,294 -0.19(-2.01%)
Oct 16, 2020 9.690 9.690 9.410 9.460 207,500 -0.30(-3.07%)
Oct 15, 2020 9.640 9.830 9.510 9.760 234,848 +0.23(+2.41%)
Oct 14, 2020 9.540 9.700 9.400 9.530 159,073 +0.06(+0.63%)
Oct 13, 2020 9.570 9.610 9.460 9.470 192,258 -0.09(-0.94%)
Oct 12, 2020 9.540 9.630 9.420 9.560 114,821 +0.04(+0.42%)
Oct 09, 2020 9.720 9.780 9.415 9.520 167,500 -0.12(-1.24%)
Oct 08, 2020 9.490 9.660 9.438 9.640 182,079 +0.27(+2.88%)
Oct 07, 2020 9.580 9.610 9.210 9.370 206,803 -0.09(-0.95%)
Oct 06, 2020 9.700 9.850 9.460 9.460 231,209 -0.15(-1.56%)
Oct 05, 2020 9.550 9.690 9.488 9.610 191,489 +0.12(+1.26%)
Oct 02, 2020 9.190 9.550 9.050 9.490 232,100 +0.16(+1.71%)
Oct 01, 2020 9.250 9.340 9.060 9.330 158,982 +0.19(+2.08%)
Sep 30, 2020 9.050 9.290 9.020 9.140 423,169 +0.03(+0.33%)
Sep 29, 2020 9.350 9.370 9.010 9.110 457,323 -0.68(-6.95%)
Sep 28, 2020 9.790 9.980 9.730 9.790 415,771 +0.19(+1.98%)
Sep 25, 2020 9.260 9.650 9.260 9.600 184,200 +0.26(+2.78%)
Sep 24, 2020 9.300 9.620 8.920 9.340 309,629 +0.09(+0.97%)
Sep 23, 2020 9.800 9.830 9.240 9.250 493,990 -0.45(-4.64%)
Sep 22, 2020 9.780 9.930 9.600 9.700 208,074 -0.08(-0.82%)
Sep 21, 2020 9.980 10.00 9.650 9.780 342,382 -0.40(-3.93%)
Sep 18, 2020 10.18 10.43 10.06 10.18 431,300 +0.02(+0.20%)
Sep 17, 2020 10.08 10.33 9.960 10.16 227,087 -0.03(-0.29%)
Sep 16, 2020 9.920 10.23 9.780 10.19 296,287 +0.43(+4.41%)
Sep 15, 2020 9.910 9.950 9.730 9.760 169,339 -0.08(-0.81%)
Sep 14, 2020 9.580 9.890 9.519 9.840 267,593 +0.29(+3.04%)
Sep 11, 2020 9.830 9.830 9.300 9.550 331,600 -0.26(-2.65%)
Sep 10, 2020 9.950 10.02 9.800 9.810 223,771 -0.16(-1.60%)
Sep 09, 2020 9.780 10.09 9.780 9.970 218,915 +0.23(+2.36%)
Sep 08, 2020 9.610 9.960 9.590 9.740 294,641 +0.06(+0.62%)
Sep 04, 2020 9.900 9.970 9.500 9.680 270,100 -0.10(-1.02%)
Sep 03, 2020 9.800 9.940 9.640 9.780 405,049 +0.01(+0.10%)
Sep 02, 2020 9.760 9.820 9.600 9.770 251,221 +0.01(+0.10%)
Sep 01, 2020 9.880 10.05 9.680 9.760 354,727 -0.20(-2.01%)
Aug 31, 2020 10.23 10.23 9.840 9.960 305,238 -0.27(-2.64%)
Aug 28, 2020 10.06 10.33 9.910 10.23 230,400 +0.28(+2.81%)
Aug 27, 2020 9.900 10.11 9.880 9.950 258,001 +0.11(+1.12%)
Aug 26, 2020 9.950 9.950 9.710 9.840 224,472 -0.17(-1.70%)
Aug 25, 2020 9.930 10.02 9.660 10.01 306,860 +0.07(+0.70%)
Aug 24, 2020 9.670 10.03 9.515 9.940 229,956 +0.34(+3.54%)
Aug 21, 2020 9.800 9.890 9.550 9.600 238,000 -0.27(-2.74%)
Aug 20, 2020 9.750 10.02 9.750 9.870 163,907 -0.02(-0.20%)
Aug 19, 2020 9.760 9.940 9.610 9.890 243,103 +0.15(+1.54%)
Aug 18, 2020 9.790 9.880 9.680 9.740 162,419 -0.10(-1.02%)
Aug 17, 2020 9.990 10.06 9.720 9.840 176,854 -0.08(-0.81%)
Aug 14, 2020 9.650 9.970 9.540 9.920 161,100 +0.27(+2.80%)
Aug 13, 2020 9.840 10.07 9.610 9.650 191,432 -0.19(-1.93%)
Aug 12, 2020 10.07 10.18 9.670 9.840 250,759 -0.18(-1.80%)
Aug 11, 2020 10.29 10.49 9.960 10.02 308,182 -0.02(-0.20%)
Aug 10, 2020 9.830 10.25 9.820 10.04 325,400 +0.30(+3.08%)
Aug 07, 2020 9.360 9.750 9.240 9.740 251,700 +0.41(+4.39%)
Aug 06, 2020 9.250 9.700 9.140 9.330 363,602 +0.14(+1.52%)
Aug 05, 2020 9.090 9.240 8.950 9.190 340,876 +0.17(+1.88%)
Aug 04, 2020 8.900 9.080 8.780 9.020 266,966 +0.05(+0.56%)
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.