Ares Commercial Real Estate Cor (NY: ACRE )

14.10 -0.16 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.00 15.08 14.57 14.72 705,530 -0.40(-2.65%)
Nov 29, 2021 15.35 15.43 15.04 15.12 473,219 -0.01(-0.07%)
Nov 26, 2021 15.32 15.37 14.88 15.13 496,217 -0.32(-2.07%)
Nov 24, 2021 15.45 15.54 15.39 15.45 263,574 -0.03(-0.19%)
Nov 23, 2021 15.52 15.60 15.45 15.48 281,792 -0.03(-0.19%)
Nov 22, 2021 15.49 15.60 15.40 15.51 372,394 +0.09(+0.58%)
Nov 19, 2021 15.40 15.45 15.27 15.42 278,604 -0.09(-0.58%)
Nov 18, 2021 15.54 15.52 15.45 15.51 285,546 +0.01(+0.06%)
Nov 17, 2021 15.65 15.66 15.39 15.50 386,153 -0.20(-1.27%)
Nov 16, 2021 15.95 15.95 15.68 15.70 448,491 -0.28(-1.75%)
Nov 15, 2021 15.99 16.18 15.92 15.98 484,130 +0.08(+0.50%)
Nov 12, 2021 16.01 16.04 15.90 15.90 178,113 -0.13(-0.81%)
Nov 11, 2021 15.98 16.07 15.86 16.03 299,642 +0.15(+0.94%)
Nov 10, 2021 15.90 15.85 15.88 383,071 -0.01(-0.06%)
Nov 09, 2021 15.85 15.99 15.82 15.89 329,042 +0.02(+0.13%)
Nov 08, 2021 15.95 16.00 15.80 15.87 410,960 +0.03(+0.19%)
Nov 05, 2021 15.43 15.86 15.33 15.84 440,690 +0.54(+3.53%)
Nov 04, 2021 15.68 15.75 15.28 15.30 501,682 -0.36(-2.30%)
Nov 03, 2021 15.60 15.99 15.61 15.66 484,105 +0.02(+0.13%)
Nov 02, 2021 15.78 15.91 15.51 15.64 383,247 -0.25(-1.57%)
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.