Ares Commercial Real Estate Cor (NY: ACRE )

14.20 USD -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.04 16.46 16.04 16.45 27,265 +0.48(+3.01%)
Nov 29, 2012 16.21 16.55 15.89 15.97 57,285 +0.17(+1.08%)
Nov 28, 2012 15.77 15.93 15.06 15.80 66,033 +0.04(+0.25%)
Nov 27, 2012 16.15 16.39 15.61 15.76 56,959 -0.36(-2.23%)
Nov 26, 2012 16.05 16.16 15.94 16.12 11,661 +0.09(+0.56%)
Nov 23, 2012 15.87 16.17 15.83 16.03 8,459 +0.15(+0.94%)
Nov 21, 2012 15.80 16.09 15.75 15.88 16,524 +0.04(+0.25%)
Nov 20, 2012 15.79 16.08 15.77 15.84 36,464 +0.06(+0.38%)
Nov 19, 2012 15.79 15.89 15.52 15.78 50,466 +0.13(+0.83%)
Nov 16, 2012 15.47 15.75 15.47 15.65 68,074 +0.05(+0.32%)
Nov 15, 2012 15.78 16.13 14.85 15.60 208,953 -0.25(-1.58%)
Nov 14, 2012 16.32 16.63 15.34 15.85 143,379 -0.42(-2.58%)
Nov 13, 2012 16.66 16.74 16.20 16.27 32,436 -0.40(-2.40%)
Nov 12, 2012 16.37 16.84 16.37 16.67 62,221 +0.42(+2.58%)
Nov 09, 2012 16.31 16.58 16.11 16.25 118,579 -0.05(-0.31%)
Nov 08, 2012 16.61 16.83 16.26 16.30 42,947 -0.38(-2.28%)
Nov 07, 2012 16.60 16.93 16.34 16.68 61,043 -0.09(-0.54%)
Nov 06, 2012 16.76 16.91 16.65 16.77 28,746 -0.07(-0.42%)
Nov 05, 2012 16.72 16.91 16.72 16.84 19,118 +0.18(+1.08%)
Nov 02, 2012 16.82 16.95 16.65 16.66 17,833 -0.20(-1.19%)
Nov 01, 2012 16.90 16.93 16.69 16.86 28,601 -0.02(-0.12%)
Oct 31, 2012 16.85 16.93 16.70 16.88 36,716 +0.00(+0.00%)
Oct 26, 2012 16.77 16.88 16.88 16.88 34,800 +0.02(+0.12%)
Oct 25, 2012 16.68 16.86 16.55 16.86 37,334 +0.30(+1.81%)
Oct 24, 2012 16.63 16.63 16.41 16.56 48,237 +0.02(+0.12%)
Oct 23, 2012 16.66 16.66 16.50 16.54 30,301 -0.22(-1.31%)
Oct 19, 2012 16.89 16.90 16.70 16.76 55,488 -0.18(-1.06%)
Oct 18, 2012 16.87 17.12 16.82 16.94 33,251 +0.00(+0.00%)
Oct 17, 2012 16.88 17.00 16.71 16.94 20,390 +0.08(+0.47%)
Oct 16, 2012 16.97 17.02 16.85 16.86 59,699 -0.11(-0.65%)
Oct 15, 2012 16.90 17.03 16.74 16.97 58,943 +0.14(+0.83%)
Oct 12, 2012 16.77 16.89 16.75 16.83 47,603 +0.02(+0.12%)
Oct 11, 2012 16.87 16.87 16.78 16.81 39,104 +0.00(+0.00%)
Oct 10, 2012 16.95 17.00 16.78 16.81 44,230 -0.12(-0.71%)
Oct 09, 2012 17.09 17.13 16.87 16.93 38,301 -0.15(-0.88%)
Oct 08, 2012 17.02 17.25 17.02 17.08 28,608 +0.06(+0.35%)
Oct 05, 2012 16.97 17.12 16.90 17.02 42,410 +0.05(+0.29%)
Oct 04, 2012 17.02 17.16 16.87 16.97 71,391 -0.06(-0.35%)
Oct 03, 2012 17.01 17.18 16.95 17.03 37,769 -0.05(-0.29%)
Oct 02, 2012 17.09 17.22 17.07 17.08 22,473 +0.02(+0.12%)
Oct 01, 2012 17.17 17.37 16.96 17.06 99,958 +0.00(+0.00%)
Sep 28, 2012 17.10 17.24 17.05 17.06 60,919 -0.05(-0.29%)
Sep 27, 2012 17.25 17.25 16.95 17.11 33,750 +0.01(+0.06%)
Sep 26, 2012 17.03 17.15 16.96 17.10 37,086 +0.10(+0.59%)
Sep 25, 2012 17.62 17.62 16.87 17.00 107,661 -0.51(-2.91%)
Sep 24, 2012 17.44 17.65 17.36 17.51 32,912 +0.10(+0.57%)
Sep 21, 2012 17.78 17.78 17.41 17.41 98,222 -0.11(-0.63%)
Sep 20, 2012 17.57 17.63 17.27 17.52 73,590 -0.10(-0.57%)
Sep 19, 2012 17.62 17.68 17.41 17.62 42,751 +0.06(+0.34%)
Sep 18, 2012 17.54 17.66 17.48 17.56 60,295 +0.07(+0.40%)
Sep 17, 2012 17.41 17.51 17.39 17.49 59,644 +0.10(+0.58%)
Sep 14, 2012 17.35 17.54 17.23 17.39 101,322 +0.01(+0.06%)
Sep 13, 2012 16.87 17.46 16.86 17.38 62,366 +0.31(+1.82%)
Sep 12, 2012 17.16 17.22 16.76 17.07 58,930 -0.07(-0.41%)
Sep 11, 2012 17.20 17.25 16.98 17.14 71,798 +0.01(+0.06%)
Sep 10, 2012 16.98 17.15 16.72 17.13 41,307 +0.15(+0.88%)
Sep 07, 2012 17.12 17.16 16.86 16.98 54,428 -0.19(-1.11%)
Sep 06, 2012 17.06 17.26 16.80 17.17 56,560 +0.19(+1.12%)
Sep 05, 2012 17.05 17.26 16.95 16.98 92,706 -0.02(-0.12%)
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.