Ares Commercial Real Estate Cor (NY: ACRE )

12.65 +0.42 (+3.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.650 9.830 9.650 9.750 104,495 +0.06(+0.62%)
Feb 26, 2016 10.03 10.19 9.640 9.690 91,104 -0.34(-3.39%)
Feb 25, 2016 9.840 10.03 9.710 10.03 123,389 +0.19(+1.93%)
Feb 24, 2016 9.460 9.870 9.310 9.840 107,460 +0.25(+2.61%)
Feb 23, 2016 9.680 9.750 9.280 9.590 116,411 -0.08(-0.83%)
Feb 22, 2016 9.630 9.850 9.460 9.670 140,449 +0.10(+1.04%)
Feb 19, 2016 9.610 9.795 9.560 9.570 65,568 -0.06(-0.62%)
Feb 18, 2016 9.900 9.923 9.610 9.630 83,478 -0.29(-2.92%)
Feb 17, 2016 9.980 10.08 9.840 9.920 88,732 +0.03(+0.30%)
Feb 16, 2016 9.420 9.910 9.410 9.890 205,253 +0.53(+5.66%)
Feb 12, 2016 9.090 9.360 9.360 9.360 96,900 +0.34(+3.77%)
Feb 11, 2016 9.150 9.290 8.910 9.020 100,194 -0.27(-2.91%)
Feb 10, 2016 9.360 9.420 9.260 9.290 162,969 +0.00(+0.00%)
Feb 09, 2016 9.380 9.400 8.930 9.290 201,711 -0.16(-1.69%)
Feb 08, 2016 9.760 9.760 9.400 9.450 235,465 -0.35(-3.57%)
Feb 05, 2016 10.11 10.12 9.750 9.800 247,502 -0.36(-3.54%)
Feb 04, 2016 10.55 10.74 10.16 10.16 207,091 -0.39(-3.70%)
Feb 03, 2016 10.61 10.70 10.45 10.55 101,530 -0.02(-0.19%)
Feb 02, 2016 10.59 10.71 10.28 10.57 87,174 -0.13(-1.21%)
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.