Ares Commercial Real Estate Cor (NY: ACRE )

13.69 +0.33 (+2.46%)
Streaming Delayed Price Updated: 1:04 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.770 7.890 7.377 7.450 755,700 -0.53(-6.64%)
May 28, 2020 8.190 8.410 7.820 7.980 647,235 -0.04(-0.50%)
May 27, 2020 7.750 8.150 7.700 8.020 590,860 +0.40(+5.25%)
May 26, 2020 7.350 7.720 7.087 7.620 524,598 +0.42(+5.83%)
May 22, 2020 7.040 7.240 6.850 7.200 174,800 +0.12(+1.69%)
May 21, 2020 7.150 7.290 6.910 7.080 386,257 -0.09(-1.26%)
May 20, 2020 7.100 7.420 7.080 7.170 343,244 +0.19(+2.72%)
May 19, 2020 7.020 7.310 6.620 6.980 479,679 -0.02(-0.29%)
May 18, 2020 6.400 7.120 6.400 7.000 584,816 +0.84(+13.64%)
May 15, 2020 6.280 6.340 6.030 6.160 362,300 -0.14(-2.22%)
May 14, 2020 6.040 6.405 5.700 6.300 677,381 +0.00(+0.00%)
May 13, 2020 6.650 6.650 6.030 6.300 813,441 -0.44(-6.53%)
May 12, 2020 7.200 7.200 6.630 6.740 634,619 -0.41(-5.73%)
May 11, 2020 7.450 7.480 6.830 7.150 693,483 -0.30(-4.03%)
May 08, 2020 7.540 8.010 7.000 7.450 881,700 -0.10(-1.32%)
May 07, 2020 7.290 7.650 7.260 7.550 565,613 +0.39(+5.45%)
May 06, 2020 7.480 7.626 7.010 7.160 508,958 -0.27(-3.63%)
May 05, 2020 7.820 8.220 7.110 7.430 858,365 -0.21(-2.75%)
May 04, 2020 7.550 7.770 7.270 7.640 650,249 -0.12(-1.55%)
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.