Ares Commercial Real Estate Cor (NY: ACRE )

11.31 +0.15 (+1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 14.78 14.78 14.60 14.65 668,775 -0.16(-1.08%)
May 27, 2022 14.70 14.87 14.63 14.81 622,803 +0.19(+1.29%)
May 26, 2022 14.70 14.75 14.58 14.62 501,860 +0.11(+0.76%)
May 25, 2022 14.50 14.71 14.48 14.51 697,858 -0.09(-0.61%)
May 24, 2022 14.42 14.60 14.21 14.60 809,753 +0.18(+1.24%)
May 23, 2022 14.14 14.55 14.03 14.42 1,092,579 +0.37(+2.62%)
May 20, 2022 14.39 14.39 13.81 14.05 1,696,681 -0.16(-1.12%)
May 19, 2022 14.10 14.42 14.08 14.21 1,500,012 -0.04(-0.28%)
May 18, 2022 14.54 14.65 14.21 14.25 6,622,806 -1.33(-8.51%)
May 17, 2022 15.53 15.64 15.42 15.58 624,529 +0.29(+1.89%)
May 16, 2022 15.01 15.36 14.95 15.29 566,502 +0.29(+1.93%)
May 13, 2022 14.57 15.15 14.52 15.00 619,269 +0.52(+3.58%)
May 12, 2022 14.67 14.73 14.15 14.48 1,119,622 -0.25(-1.69%)
May 11, 2022 14.91 15.14 14.67 14.73 665,618 -0.12(-0.81%)
May 10, 2022 14.83 15.13 14.46 14.85 590,766 +0.16(+1.09%)
May 09, 2022 15.25 15.27 14.57 14.69 768,875 -0.66(-4.29%)
May 06, 2022 15.33 15.50 15.07 15.35 556,276 +0.05(+0.33%)
May 05, 2022 15.55 15.62 15.14 15.30 679,591 -0.34(-2.17%)
May 04, 2022 15.36 15.65 15.15 15.64 565,036 +0.35(+2.28%)
May 03, 2022 14.69 15.34 14.67 15.29 513,643 +0.60(+4.07%)
May 02, 2022 15.07 15.26 14.51 14.69 765,425 -0.33(-2.19%)
Apr 29, 2022 15.35 15.45 15.02 15.02 431,104 -0.35(-2.27%)
Apr 28, 2022 15.38 15.47 15.18 15.37 422,669 +0.16(+1.05%)
Apr 27, 2022 15.31 15.43 15.21 15.21 600,623 -0.02(-0.13%)
Apr 26, 2022 15.64 15.65 15.23 15.23 651,582 -0.45(-2.86%)
Apr 25, 2022 15.46 15.68 15.28 15.68 832,012 -0.01(-0.06%)
Apr 22, 2022 16.11 16.12 15.69 15.69 517,822 -0.46(-2.84%)
Apr 21, 2022 16.30 16.40 16.12 16.15 555,873 -0.10(-0.61%)
Apr 20, 2022 15.95 16.38 15.94 16.25 492,203 +0.43(+2.71%)
Apr 19, 2022 16.24 16.33 15.81 15.82 579,123 -0.43(-2.64%)
Apr 18, 2022 16.19 16.42 16.14 16.25 536,319 +0.00(+0.00%)
Apr 14, 2022 16.20 16.37 16.16 16.25 524,774 +0.11(+0.68%)
Apr 13, 2022 15.78 16.14 15.78 16.14 488,259 +0.30(+1.89%)
Apr 12, 2022 15.71 15.91 15.71 15.84 422,010 +0.13(+0.83%)
Apr 11, 2022 15.52 15.84 15.51 15.71 643,639 +0.26(+1.68%)
Apr 08, 2022 15.21 15.54 15.20 15.45 367,189 +0.25(+1.64%)
Apr 07, 2022 15.56 15.65 15.11 15.20 545,257 -0.33(-2.12%)
Apr 06, 2022 15.43 15.58 15.25 15.53 435,334 +0.07(+0.45%)
Apr 05, 2022 15.65 15.74 15.42 15.46 589,733 -0.19(-1.21%)
Apr 04, 2022 15.64 15.69 15.34 15.65 461,953 -0.03(-0.19%)
Apr 01, 2022 15.52 15.69 15.46 15.68 427,001 +0.21(+1.35%)
Mar 31, 2022 15.13 15.57 15.09 15.47 705,136 +0.44(+2.92%)
Mar 30, 2022 15.31 15.32 15.03 15.03 403,588 -0.63(-4.01%)
Mar 29, 2022 15.43 15.67 15.39 15.66 649,435 +0.28(+1.81%)
Mar 28, 2022 15.40 15.62 15.37 15.38 888,344 +0.02(+0.13%)
Mar 25, 2022 15.20 15.38 15.17 15.36 407,209 +0.19(+1.25%)
Mar 24, 2022 15.16 15.24 15.04 15.17 375,250 +0.08(+0.53%)
Mar 23, 2022 15.19 15.23 15.09 15.09 266,325 -0.13(-0.85%)
Mar 22, 2022 15.11 15.23 15.11 15.22 319,140 +0.19(+1.26%)
Mar 21, 2022 14.98 15.18 14.98 15.03 599,387 +0.07(+0.47%)
Mar 18, 2022 15.04 15.09 14.90 14.96 565,187 -0.06(-0.40%)
Mar 17, 2022 14.89 15.07 14.82 15.02 347,160 +0.13(+0.87%)
Mar 16, 2022 14.74 14.91 14.66 14.89 398,788 +0.18(+1.22%)
Mar 15, 2022 14.79 14.87 14.61 14.71 306,796 -0.04(-0.27%)
Mar 14, 2022 14.91 14.97 14.62 14.75 350,422 -0.07(-0.47%)
Mar 11, 2022 14.79 14.88 14.72 14.82 269,374 +0.11(+0.74%)
Mar 10, 2022 14.61 14.47 14.71 327,850 -0.01(-0.07%)
Mar 09, 2022 14.87 14.97 14.70 14.72 475,641 +0.02(+0.14%)
Mar 08, 2022 14.63 14.88 14.59 14.70 434,186 +0.12(+0.82%)
Mar 07, 2022 14.81 14.88 14.57 14.58 474,788 -0.23(-1.55%)
Mar 04, 2022 14.63 14.82 14.60 14.81 354,176 +0.04(+0.27%)
Mar 03, 2022 14.83 14.84 14.65 14.77 318,543 +0.00(+0.00%)
Mar 02, 2022 14.61 14.79 14.57 14.77 458,647 +0.26(+1.78%)
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.