Ares Commercial Real Estate Cor (NY: ACRE )

14.35 USD +0.03 (+0.17%)
Streaming Delayed Price Updated: 10:57 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.43 14.58 14.40 14.54 585,037 +0.06(+0.41%)
Dec 30, 2021 14.65 14.80 14.48 14.48 424,548 -0.43(-2.88%)
Dec 29, 2021 14.92 14.97 14.80 14.91 442,563 +0.01(+0.07%)
Dec 28, 2021 15.00 15.13 14.90 14.90 463,465 -0.08(-0.53%)
Dec 27, 2021 14.82 15.00 14.59 14.98 631,759 +0.23(+1.56%)
Dec 23, 2021 14.78 14.92 14.71 14.75 306,793 +0.05(+0.34%)
Dec 22, 2021 14.53 14.78 14.50 14.70 450,836 +0.22(+1.52%)
Dec 21, 2021 14.00 14.57 14.00 14.48 580,814 +0.62(+4.47%)
Dec 20, 2021 14.00 14.00 13.50 13.86 947,954 -0.21(-1.49%)
Dec 17, 2021 14.05 14.23 13.86 14.07 2,675,698 +0.01(+0.07%)
Dec 16, 2021 14.32 14.41 13.96 14.06 810,737 -0.17(-1.19%)
Dec 15, 2021 14.20 14.32 13.86 14.23 647,894 +0.03(+0.21%)
Dec 14, 2021 14.35 14.58 14.19 14.20 627,102 -0.16(-1.11%)
Dec 13, 2021 14.68 14.68 14.22 14.36 857,253 -0.33(-2.25%)
Dec 10, 2021 15.03 15.09 14.63 14.69 364,892 -0.31(-2.07%)
Dec 09, 2021 15.02 15.06 14.92 15.00 312,241 -0.12(-0.79%)
Dec 08, 2021 15.19 15.32 15.10 15.12 374,151 -0.07(-0.46%)
Dec 07, 2021 15.22 15.34 15.17 15.19 304,873 +0.05(+0.33%)
Dec 06, 2021 14.94 15.29 14.83 15.14 312,141 +0.32(+2.16%)
Dec 03, 2021 15.10 15.10 14.71 14.82 410,518 -0.22(-1.46%)
Dec 02, 2021 14.65 15.12 14.59 15.04 432,700 +0.49(+3.37%)
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.