Ares Commercial Real Estate Cor (NY: ACRE )

14.82 USD -0.22 (-1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.58 13.98 13.40 13.81 382,000 +0.23(+1.69%)
Feb 25, 2021 14.28 14.30 13.52 13.58 374,387 -0.57(-4.03%)
Feb 24, 2021 14.00 14.29 14.00 14.15 296,326 +0.28(+2.02%)
Feb 23, 2021 13.90 14.00 13.57 13.87 364,409 +0.00(+0.00%)
Feb 22, 2021 13.95 14.37 13.80 13.87 381,235 -0.14(-1.00%)
Feb 19, 2021 13.66 14.37 13.59 14.01 425,600 +0.44(+3.24%)
Feb 18, 2021 13.48 14.20 13.32 13.57 450,584 +0.23(+1.72%)
Feb 17, 2021 13.62 13.62 13.06 13.34 423,821 -0.29(-2.13%)
Feb 16, 2021 13.38 13.75 13.25 13.63 388,767 +0.52(+3.97%)
Feb 12, 2021 12.94 13.24 12.88 13.11 193,200 +0.20(+1.55%)
Feb 11, 2021 12.86 13.09 12.66 12.91 304,760 +0.11(+0.86%)
Feb 10, 2021 12.72 12.98 12.57 12.80 354,515 +0.38(+3.06%)
Feb 09, 2021 12.57 12.60 12.22 12.42 272,916 -0.15(-1.19%)
Feb 08, 2021 12.30 12.70 12.29 12.57 320,193 +0.40(+3.29%)
Feb 05, 2021 12.03 12.38 11.98 12.17 557,000 +0.17(+1.42%)
Feb 04, 2021 11.96 12.09 11.94 12.00 437,841 +0.20(+1.69%)
Feb 03, 2021 12.07 12.15 11.71 11.80 249,882 -0.02(-0.17%)
Feb 02, 2021 11.59 11.85 11.55 11.82 235,570 +0.32(+2.78%)
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.