Ares Commercial Real Estate Cor (NY: ACRE )

12.47 +0.19 (+1.55%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.65 13.80 13.47 13.58 735,882 -0.07(-0.51%)
Mar 30, 2021 13.56 13.76 13.45 13.65 663,961 -0.12(-0.86%)
Mar 29, 2021 13.68 13.95 13.68 13.76 786,851 +0.02(+0.14%)
Mar 26, 2021 14.05 14.08 13.54 13.74 1,202,025 -0.23(-1.63%)
Mar 25, 2021 13.68 14.03 13.43 13.97 1,521,764 +0.26(+1.87%)
Mar 24, 2021 13.87 14.18 13.66 13.71 881,332 -0.01(-0.07%)
Mar 23, 2021 13.94 14.16 13.55 13.72 981,983 -0.36(-2.53%)
Mar 22, 2021 14.24 14.31 13.99 14.08 636,294 -0.04(-0.28%)
Mar 19, 2021 13.99 14.35 13.84 14.12 1,568,695 +0.29(+2.07%)
Mar 18, 2021 14.38 14.38 13.78 13.83 1,113,882 -0.45(-3.18%)
Mar 17, 2021 14.34 14.43 14.09 14.29 1,293,296 +0.01(+0.07%)
Mar 16, 2021 14.11 14.33 13.95 14.28 4,031,983 -0.55(-3.73%)
Mar 15, 2021 14.58 14.87 14.48 14.83 324,360 +0.25(+1.69%)
Mar 12, 2021 14.46 14.73 14.44 14.58 391,769 +0.17(+1.17%)
Mar 11, 2021 14.52 14.59 14.29 14.42 246,303 +0.04(+0.27%)
Mar 10, 2021 14.30 14.61 14.23 14.38 337,316 +0.31(+2.18%)
Mar 09, 2021 14.19 14.37 13.97 14.07 485,633 -0.07(-0.49%)
Mar 08, 2021 13.99 14.30 13.83 14.14 586,581 +0.27(+1.92%)
Mar 05, 2021 13.78 13.87 13.09 13.87 364,342 +0.32(+2.33%)
Mar 04, 2021 14.18 14.18 13.16 13.56 727,862 -0.57(-4.06%)
Mar 03, 2021 13.97 14.30 13.87 14.13 448,976 +0.16(+1.13%)
Mar 02, 2021 13.96 14.09 13.68 13.97 391,017 +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.