Ares Commercial Real Estate Cor (NY: ACRE )

14.22 USD -0.10 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 12.05 12.09 11.98 12.00 152,351 -0.03(-0.25%)
Feb 26, 2015 11.99 12.09 11.92 12.03 94,789 +0.06(+0.50%)
Feb 25, 2015 12.07 12.10 11.96 11.97 88,338 -0.07(-0.58%)
Feb 24, 2015 12.08 12.08 12.00 12.04 42,337 -0.04(-0.33%)
Feb 23, 2015 12.02 12.08 11.87 12.08 97,822 +0.02(+0.17%)
Feb 20, 2015 12.20 12.20 12.04 12.06 88,623 -0.12(-0.99%)
Feb 19, 2015 12.25 12.27 12.14 12.18 51,194 -0.06(-0.49%)
Feb 18, 2015 12.30 12.32 12.14 12.24 72,674 -0.06(-0.49%)
Feb 17, 2015 12.14 12.37 12.14 12.30 103,868 +0.13(+1.07%)
Feb 13, 2015 12.28 12.17 12.17 12.17 70,500 -0.05(-0.41%)
Feb 12, 2015 12.05 12.23 12.05 12.22 74,372 +0.11(+0.91%)
Feb 11, 2015 12.06 12.20 12.02 12.11 58,405 +0.04(+0.33%)
Feb 10, 2015 12.05 12.08 11.85 12.07 77,435 +0.09(+0.75%)
Feb 09, 2015 12.15 12.21 11.95 11.98 88,633 -0.17(-1.40%)
Feb 06, 2015 12.32 12.32 12.13 12.15 76,788 -0.19(-1.54%)
Feb 05, 2015 12.15 12.35 12.15 12.34 117,122 +0.18(+1.48%)
Feb 04, 2015 12.30 12.30 12.15 12.16 102,854 -0.09(-0.73%)
Feb 03, 2015 12.28 12.35 12.15 12.25 98,798 +0.04(+0.33%)
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.