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 (%)
Dec 31, 2013 12.89 13.10 13.10 13.10 184,400 +0.16(+1.24%)
Dec 30, 2013 13.10 13.12 12.94 12.94 238,103 -0.23(-1.75%)
Dec 27, 2013 12.83 13.29 12.83 13.17 229,187 +0.05(+0.38%)
Dec 26, 2013 13.19 13.28 12.99 13.12 388,327 +0.00(+0.00%)
Dec 24, 2013 12.91 13.17 12.88 13.12 185,911 +0.19(+1.47%)
Dec 23, 2013 12.98 13.02 12.88 12.93 203,659 -0.04(-0.31%)
Dec 20, 2013 12.80 12.97 12.80 12.97 397,282 +0.17(+1.33%)
Dec 19, 2013 12.85 13.07 12.76 12.80 187,918 -0.09(-0.70%)
Dec 18, 2013 12.98 12.98 12.80 12.89 204,116 +0.01(+0.08%)
Dec 17, 2013 12.92 12.97 12.81 12.88 175,473 -0.07(-0.54%)
Dec 16, 2013 12.84 13.02 12.84 12.95 163,818 +0.13(+1.01%)
Dec 13, 2013 12.91 12.98 12.70 12.82 265,525 -0.08(-0.62%)
Dec 12, 2013 12.95 13.02 12.79 12.90 186,301 -0.08(-0.62%)
Dec 11, 2013 12.82 12.99 12.71 12.98 516,681 +0.18(+1.41%)
Dec 10, 2013 13.05 13.10 12.77 12.80 342,980 -0.31(-2.36%)
Dec 09, 2013 13.05 13.13 12.98 13.11 181,836 +0.06(+0.46%)
Dec 06, 2013 12.99 13.06 12.95 13.05 161,252 +0.05(+0.38%)
Dec 05, 2013 13.09 13.09 12.93 13.00 107,002 -0.14(-1.07%)
Dec 04, 2013 12.99 13.19 12.98 13.14 158,823 +0.09(+0.69%)
Dec 03, 2013 13.02 13.08 12.98 13.05 115,304 -0.03(-0.23%)
Dec 02, 2013 13.08 13.15 12.96 13.08 308,649 -0.04(-0.30%)
Nov 29, 2013 13.19 13.26 13.02 13.12 146,943 -0.06(-0.46%)
Nov 27, 2013 13.25 13.26 13.14 13.18 133,340 -0.03(-0.23%)
Nov 26, 2013 13.11 13.30 13.11 13.21 276,259 +0.10(+0.76%)
Nov 25, 2013 13.29 13.30 13.11 13.11 150,434 -0.18(-1.35%)
Nov 22, 2013 13.20 13.32 13.01 13.29 205,218 +0.13(+0.99%)
Nov 21, 2013 13.17 13.48 13.10 13.16 243,429 +0.00(+0.00%)
Nov 20, 2013 13.14 13.20 13.05 13.16 176,995 +0.10(+0.77%)
Nov 19, 2013 13.16 13.32 13.00 13.06 326,974 -0.14(-1.06%)
Nov 18, 2013 13.55 13.59 13.11 13.20 385,081 -0.35(-2.58%)
Nov 15, 2013 13.68 13.75 13.47 13.55 266,738 -0.12(-0.88%)
Nov 14, 2013 13.50 13.95 13.43 13.67 627,788 +0.62(+4.75%)
Nov 12, 2013 13.06 13.17 12.87 13.05 423,576 +0.02(+0.15%)
Nov 11, 2013 13.00 13.17 12.90 13.03 413,891 +0.02(+0.15%)
Nov 08, 2013 12.82 13.03 12.52 13.01 415,216 +0.15(+1.17%)
Nov 07, 2013 13.06 13.10 12.68 12.86 250,096 -0.14(-1.08%)
Nov 06, 2013 12.74 13.08 12.69 13.00 403,527 +0.35(+2.77%)
Nov 05, 2013 12.65 12.70 12.40 12.65 197,090 -0.02(-0.16%)
Nov 04, 2013 12.56 12.74 12.52 12.67 155,526 +0.18(+1.44%)
Nov 01, 2013 12.40 12.52 12.38 12.49 103,174 +0.06(+0.48%)
Oct 31, 2013 12.44 12.50 12.34 12.43 230,594 -0.03(-0.24%)
Oct 30, 2013 12.59 12.63 12.43 12.46 188,602 -0.11(-0.88%)
Oct 29, 2013 12.67 12.72 12.53 12.57 129,207 -0.10(-0.79%)
Oct 28, 2013 12.78 12.82 12.58 12.67 168,796 -0.14(-1.09%)
Oct 25, 2013 12.83 12.88 12.70 12.81 98,441 +0.02(+0.16%)
Oct 24, 2013 12.74 12.79 12.56 12.79 268,612 +0.05(+0.39%)
Oct 23, 2013 12.52 12.78 12.48 12.74 216,628 +0.15(+1.19%)
Oct 22, 2013 12.57 12.70 12.54 12.59 251,999 +0.02(+0.16%)
Oct 21, 2013 12.53 12.57 12.37 12.57 203,570 +0.07(+0.56%)
Oct 18, 2013 12.55 12.62 12.49 12.50 324,629 -0.05(-0.40%)
Oct 17, 2013 12.36 12.57 12.33 12.55 322,813 +0.18(+1.46%)
Oct 16, 2013 12.43 12.57 12.33 12.37 864,103 +0.02(+0.16%)
Oct 15, 2013 12.47 12.78 12.33 12.35 206,556 -0.09(-0.72%)
Oct 14, 2013 12.45 12.52 12.35 12.44 134,022 -0.06(-0.48%)
Oct 11, 2013 12.44 12.71 12.44 12.50 168,702 -0.01(-0.08%)
Oct 10, 2013 12.38 12.66 12.35 12.51 311,475 +0.21(+1.71%)
Oct 09, 2013 12.35 12.49 12.30 12.30 156,941 -0.05(-0.40%)
Oct 08, 2013 12.53 12.60 12.20 12.35 337,560 -0.17(-1.36%)
Oct 07, 2013 12.63 12.78 12.50 12.52 171,776 -0.17(-1.34%)
Oct 04, 2013 12.51 12.84 12.51 12.69 307,734 +0.15(+1.20%)
Oct 03, 2013 12.50 12.67 12.41 12.54 329,659 +0.02(+0.16%)
Oct 02, 2013 12.46 12.74 12.43 12.52 368,608 -0.01(-0.08%)
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.