Ares Commercial Real Estate Cor (NY: ACRE )

13.88 +0.07 (+0.51%)
Streaming Delayed Price Updated: 1:13 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.64 11.48 11.48 11.48 203,000 -0.12(-1.03%)
Dec 30, 2014 11.52 11.67 11.45 11.60 149,776 +0.00(+0.00%)
Dec 29, 2014 11.51 11.69 11.48 11.60 150,512 -0.20(-1.69%)
Dec 26, 2014 11.84 11.89 11.78 11.80 103,380 -0.01(-0.08%)
Dec 24, 2014 11.85 11.81 11.81 11.81 115,400 -0.07(-0.59%)
Dec 23, 2014 11.85 11.88 11.76 11.88 108,163 +0.10(+0.85%)
Dec 22, 2014 11.90 12.00 11.73 11.78 165,771 -0.09(-0.76%)
Dec 19, 2014 11.85 11.98 11.80 11.87 195,840 +0.02(+0.17%)
Dec 18, 2014 11.91 11.92 11.75 11.85 234,364 +0.05(+0.42%)
Dec 17, 2014 11.56 11.80 11.50 11.80 186,467 +0.29(+2.52%)
Dec 16, 2014 11.57 11.69 11.50 11.51 156,351 -0.06(-0.52%)
Dec 15, 2014 11.83 11.83 11.53 11.57 165,445 -0.19(-1.62%)
Dec 12, 2014 11.85 11.94 11.76 11.76 84,650 -0.21(-1.75%)
Dec 11, 2014 11.91 12.04 11.90 11.97 234,168 +0.11(+0.93%)
Dec 10, 2014 12.03 12.09 11.83 11.86 160,860 -0.21(-1.74%)
Dec 09, 2014 11.82 12.11 11.80 12.07 181,549 +0.19(+1.60%)
Dec 08, 2014 11.88 11.95 11.80 11.88 175,234 +0.00(+0.00%)
Dec 05, 2014 11.93 11.98 11.86 11.88 121,611 -0.07(-0.59%)
Dec 04, 2014 11.96 11.99 11.86 11.95 130,590 -0.03(-0.25%)
Dec 03, 2014 11.94 12.02 11.93 11.98 77,854 +0.02(+0.17%)
Dec 02, 2014 11.82 11.98 11.82 11.96 47,475 +0.13(+1.10%)
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.