Ares Commercial Real Estate Cor (NY: ACRE )

12.90 +0.51 (+4.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.44 16.74 16.12 16.21 56,667 -0.35(-2.11%)
May 30, 2013 16.71 16.82 16.37 16.56 29,811 -0.16(-0.96%)
May 29, 2013 16.80 16.83 16.38 16.72 82,546 -0.07(-0.42%)
May 28, 2013 16.93 17.11 16.71 16.79 97,281 -0.01(-0.06%)
May 24, 2013 16.92 16.92 16.71 16.80 22,951 -0.12(-0.71%)
May 23, 2013 16.60 16.94 16.60 16.92 22,033 +0.16(+0.95%)
May 22, 2013 16.85 16.92 16.63 16.76 40,714 -0.13(-0.77%)
May 21, 2013 16.75 16.89 16.71 16.89 46,357 +0.06(+0.36%)
May 20, 2013 16.98 16.99 16.68 16.83 42,961 -0.15(-0.88%)
May 17, 2013 16.81 16.98 16.59 16.98 127,788 +0.27(+1.62%)
May 16, 2013 16.88 16.99 16.47 16.71 82,433 -0.22(-1.30%)
May 15, 2013 16.88 17.15 16.68 16.93 87,690 +0.06(+0.36%)
May 13, 2013 16.67 16.88 16.67 16.87 34,768 +0.04(+0.24%)
May 10, 2013 16.90 16.90 16.60 16.83 26,775 -0.03(-0.18%)
May 09, 2013 16.90 16.98 16.77 16.86 56,543 -0.04(-0.24%)
May 08, 2013 16.87 16.95 16.72 16.90 36,551 +0.07(+0.42%)
May 07, 2013 16.75 17.01 16.67 16.83 55,215 +0.18(+1.08%)
May 06, 2013 16.59 16.74 16.55 16.65 20,866 +0.04(+0.24%)
May 03, 2013 16.65 16.70 16.55 16.61 26,753 -0.03(-0.18%)
May 02, 2013 16.45 16.67 16.36 16.64 34,168 +0.24(+1.46%)
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.