Ares Commercial Real Estate Cor (NY: ACRE )

10.68 +0.23 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 11.54 11.54 11.34 11.35 79,561 -0.19(-1.65%)
Apr 29, 2015 11.50 11.59 11.45 11.54 91,993 +0.03(+0.26%)
Apr 28, 2015 11.47 11.57 11.35 11.51 105,473 +0.01(+0.09%)
Apr 27, 2015 11.52 11.59 11.45 11.50 50,340 -0.03(-0.26%)
Apr 24, 2015 11.53 11.60 11.47 11.53 61,053 +0.02(+0.17%)
Apr 23, 2015 11.51 11.60 11.45 11.51 181,848 +0.00(+0.00%)
Apr 22, 2015 11.51 11.53 11.41 11.51 62,089 +0.03(+0.26%)
Apr 21, 2015 11.44 11.54 11.40 11.48 289,311 +0.07(+0.61%)
Apr 20, 2015 11.40 11.45 11.35 11.41 97,365 +0.06(+0.53%)
Apr 17, 2015 11.30 11.39 11.27 11.35 98,009 +0.00(+0.00%)
Apr 16, 2015 11.36 11.45 11.34 11.35 128,477 +0.00(+0.00%)
Apr 15, 2015 11.40 11.40 11.30 11.35 137,610 +0.01(+0.09%)
Apr 14, 2015 11.28 11.38 11.24 11.34 78,732 +0.07(+0.62%)
Apr 13, 2015 11.21 11.33 11.21 11.27 74,031 +0.03(+0.27%)
Apr 10, 2015 11.22 11.28 11.19 11.24 81,343 +0.09(+0.81%)
Apr 09, 2015 11.25 11.26 11.01 11.15 113,169 -0.11(-0.98%)
Apr 08, 2015 11.01 11.26 10.92 11.26 176,204 +0.24(+2.18%)
Apr 07, 2015 11.11 11.13 10.96 11.02 181,609 -0.07(-0.63%)
Apr 06, 2015 11.05 11.17 10.97 11.09 129,023 +0.06(+0.54%)
Apr 02, 2015 11.03 11.03 11.03 11.03 275,200 -0.02(-0.18%)
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.