Ares Commercial Real Estate Cor (NY: ACRE )

14.55 USD -0.17 (-1.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.24 15.28 15.05 15.17 205,017 +0.06(+0.40%)
May 27, 2021 15.15 15.24 15.08 15.11 345,969 +0.05(+0.33%)
May 26, 2021 14.96 15.15 14.87 15.06 260,828 +0.14(+0.94%)
May 25, 2021 15.30 15.37 14.90 14.92 350,983 -0.35(-2.29%)
May 24, 2021 15.14 15.29 15.04 15.27 288,407 +0.13(+0.86%)
May 21, 2021 15.18 15.19 15.03 15.14 221,893 +0.07(+0.46%)
May 20, 2021 15.00 15.11 14.84 15.07 208,435 +0.10(+0.67%)
May 19, 2021 14.76 14.98 14.59 14.97 270,774 +0.01(+0.07%)
May 18, 2021 14.98 15.13 14.85 14.96 260,108 +0.08(+0.54%)
May 17, 2021 14.73 14.89 14.64 14.88 234,190 +0.04(+0.27%)
May 14, 2021 14.81 14.86 14.67 14.84 324,680 +0.19(+1.30%)
May 13, 2021 14.11 14.65 14.11 14.65 506,015 +0.59(+4.20%)
May 12, 2021 14.70 14.70 14.00 14.06 719,610 -0.70(-4.74%)
May 11, 2021 14.77 14.82 14.36 14.76 465,878 -0.19(-1.27%)
May 10, 2021 15.05 15.15 14.91 14.95 428,783 -0.11(-0.73%)
May 07, 2021 14.92 15.12 14.92 15.06 290,109 +0.04(+0.27%)
May 06, 2021 14.99 15.06 14.83 15.02 355,123 +0.04(+0.27%)
May 05, 2021 14.89 15.00 14.67 14.98 398,936 +0.29(+1.97%)
May 04, 2021 14.77 14.84 14.55 14.69 443,553 -0.04(-0.27%)
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.