Ares Commercial Real Estate Cor (NY: ACRE )

14.92 USD -0.12 (-0.80%)
Streaming Delayed Price Updated: 11:28 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.79 13.95 13.61 13.72 728,158 -0.07(-0.51%)
Mar 30, 2021 13.70 13.91 13.59 13.79 656,992 -0.14(-1.01%)
Mar 29, 2021 13.84 14.12 13.84 13.93 777,474 +0.02(+0.14%)
Mar 26, 2021 14.22 14.25 13.70 13.91 1,187,700 -0.23(-1.63%)
Mar 25, 2021 13.85 14.20 13.59 14.14 1,503,628 +0.26(+1.87%)
Mar 24, 2021 14.04 14.35 13.82 13.88 870,829 -0.01(-0.07%)
Mar 23, 2021 14.11 14.33 13.71 13.89 970,280 -0.36(-2.53%)
Mar 22, 2021 14.41 14.48 14.16 14.25 628,711 -0.04(-0.28%)
Mar 19, 2021 14.16 14.52 14.01 14.29 1,550,000 +0.29(+2.07%)
Mar 18, 2021 14.55 14.55 13.95 14.00 1,100,607 -0.46(-3.18%)
Mar 17, 2021 14.51 14.60 14.26 14.46 1,277,883 +0.01(+0.07%)
Mar 16, 2021 14.28 14.50 14.12 14.45 3,983,930 -0.56(-3.73%)
Mar 15, 2021 14.76 15.05 14.65 15.01 320,495 +0.25(+1.69%)
Mar 12, 2021 14.63 14.91 14.62 14.76 387,100 +0.17(+1.17%)
Mar 11, 2021 14.70 14.77 14.46 14.59 243,368 +0.04(+0.27%)
Mar 10, 2021 14.48 14.79 14.40 14.55 333,296 +0.31(+2.18%)
Mar 09, 2021 14.36 14.54 14.14 14.24 479,846 -0.07(-0.49%)
Mar 08, 2021 14.16 14.47 14.00 14.31 579,591 +0.27(+1.92%)
Mar 05, 2021 13.95 14.04 13.25 14.04 360,000 +0.32(+2.33%)
Mar 04, 2021 14.35 14.35 13.32 13.72 719,188 -0.58(-4.06%)
Mar 03, 2021 14.14 14.47 14.04 14.30 443,626 +0.16(+1.13%)
Mar 02, 2021 14.13 14.26 13.85 14.14 386,357 +0.00(+0.00%)
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.