Ares Commercial Real Estate Cor (NY: ACRE )

14.70 USD -0.42 (-2.81%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.76 14.88 14.73 14.76 576,300 -0.01(-0.07%)
Apr 29, 2021 14.77 14.93 14.62 14.77 334,094 +0.03(+0.20%)
Apr 28, 2021 14.59 14.75 14.56 14.74 303,967 +0.21(+1.45%)
Apr 27, 2021 14.32 14.56 14.32 14.53 234,929 +0.16(+1.11%)
Apr 26, 2021 14.43 14.66 14.33 14.37 535,046 +0.01(+0.07%)
Apr 23, 2021 14.24 14.47 14.24 14.36 305,100 +0.09(+0.63%)
Apr 22, 2021 14.36 14.52 14.22 14.27 345,065 -0.01(-0.07%)
Apr 21, 2021 13.88 14.29 13.76 14.28 354,759 +0.35(+2.51%)
Apr 20, 2021 14.08 14.12 13.81 13.93 607,257 -0.11(-0.78%)
Apr 19, 2021 14.39 14.44 13.92 14.04 463,188 -0.38(-2.64%)
Apr 16, 2021 14.51 14.54 14.33 14.42 276,500 -0.07(-0.48%)
Apr 15, 2021 14.41 14.49 14.12 14.49 455,050 +0.20(+1.40%)
Apr 14, 2021 14.22 14.46 14.16 14.29 348,824 +0.07(+0.49%)
Apr 13, 2021 13.97 14.31 13.93 14.22 593,075 +0.22(+1.57%)
Apr 12, 2021 13.89 14.03 13.82 14.00 504,091 +0.11(+0.79%)
Apr 09, 2021 13.91 13.96 13.80 13.89 376,500 -0.01(-0.07%)
Apr 08, 2021 13.80 13.92 13.60 13.90 434,599 +0.10(+0.72%)
Apr 07, 2021 13.81 13.87 13.69 13.80 575,078 +0.04(+0.29%)
Apr 06, 2021 13.90 13.96 13.75 13.76 485,663 -0.07(-0.51%)
Apr 05, 2021 13.95 13.98 13.74 13.83 658,291 -0.13(-0.93%)
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.