Ares Commercial Real Estate Cor (NY: ACRE )

15.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.07 12.31 11.91 12.29 171,819 +0.37(+3.10%)
Jun 29, 2016 12.12 12.15 11.91 11.92 100,550 -0.12(-1.00%)
Jun 28, 2016 11.69 12.14 11.69 12.04 124,908 +0.09(+0.75%)
Jun 27, 2016 12.30 12.30 11.75 11.95 245,037 -0.32(-2.61%)
Jun 24, 2016 12.16 12.31 12.00 12.27 215,999 -0.02(-0.16%)
Jun 23, 2016 12.29 12.41 12.25 12.29 94,377 +0.05(+0.41%)
Jun 22, 2016 12.35 12.35 12.20 12.24 66,841 -0.05(-0.41%)
Jun 21, 2016 12.50 12.50 12.25 12.29 100,789 -0.13(-1.05%)
Jun 20, 2016 12.43 12.56 12.35 12.42 185,576 +0.08(+0.65%)
Jun 17, 2016 12.23 12.35 12.12 12.34 316,059 +0.14(+1.15%)
Jun 16, 2016 12.05 12.22 11.90 12.20 80,162 +0.11(+0.91%)
Jun 15, 2016 12.04 12.17 11.97 12.09 67,387 +0.06(+0.50%)
Jun 14, 2016 12.16 12.19 11.95 12.03 109,063 -0.14(-1.15%)
Jun 13, 2016 12.19 12.33 12.08 12.17 81,023 -0.02(-0.16%)
Jun 10, 2016 12.29 12.41 12.17 12.19 90,210 -0.22(-1.77%)
Jun 09, 2016 12.20 12.44 12.14 12.41 167,447 +0.21(+1.72%)
Jun 08, 2016 12.08 12.27 12.08 12.20 105,720 +0.10(+0.83%)
Jun 07, 2016 12.14 12.18 12.03 12.10 99,278 +0.01(+0.08%)
Jun 06, 2016 11.98 12.15 11.90 12.09 130,839 +0.16(+1.34%)
Jun 03, 2016 12.04 12.11 11.88 11.93 48,716 -0.09(-0.75%)
Jun 02, 2016 12.15 12.15 11.96 12.02 61,619 -0.08(-0.66%)
Jun 01, 2016 11.88 12.17 11.84 12.10 135,187 +0.12(+1.00%)
May 31, 2016 12.00 12.02 11.77 11.98 94,911 +0.05(+0.42%)
May 27, 2016 11.87 11.93 11.93 11.93 70,600 +0.14(+1.19%)
May 26, 2016 11.85 11.93 11.78 11.79 70,043 -0.07(-0.59%)
May 25, 2016 11.83 11.97 11.74 11.86 78,822 +0.02(+0.17%)
May 24, 2016 11.95 12.07 11.81 11.84 140,728 -0.10(-0.84%)
May 23, 2016 11.79 11.96 11.61 11.94 239,005 +0.15(+1.27%)
May 20, 2016 11.39 11.80 11.38 11.79 113,965 +0.43(+3.79%)
May 19, 2016 11.84 11.84 11.34 11.36 164,669 -0.54(-4.54%)
May 18, 2016 11.15 12.08 11.10 11.90 608,813 +0.75(+6.73%)
May 17, 2016 11.25 11.44 11.14 11.15 179,092 -0.15(-1.33%)
May 16, 2016 11.25 11.39 11.25 11.30 200,614 +0.05(+0.44%)
May 13, 2016 11.27 11.40 11.21 11.25 189,388 +0.00(+0.00%)
May 12, 2016 11.57 11.68 11.22 11.25 209,985 -0.31(-2.68%)
May 11, 2016 11.66 11.68 11.51 11.56 64,837 -0.10(-0.86%)
May 10, 2016 11.64 11.72 11.53 11.66 121,957 +0.06(+0.52%)
May 09, 2016 11.58 11.76 11.58 11.60 154,087 +0.02(+0.17%)
May 06, 2016 11.23 11.74 11.23 11.58 157,869 +0.34(+3.02%)
May 05, 2016 11.48 11.88 11.23 11.24 154,375 -0.62(-5.23%)
May 04, 2016 11.74 11.94 11.68 11.86 84,875 +0.04(+0.34%)
May 03, 2016 11.99 12.04 11.68 11.82 70,625 -0.22(-1.83%)
May 02, 2016 12.00 12.07 11.85 12.04 98,355 +0.04(+0.33%)
Apr 29, 2016 11.83 12.01 11.70 12.00 129,173 +0.18(+1.52%)
Apr 28, 2016 11.90 11.98 11.80 11.82 82,453 -0.20(-1.66%)
Apr 27, 2016 11.71 12.08 11.71 12.02 91,195 +0.27(+2.30%)
Apr 26, 2016 11.70 11.77 11.55 11.75 124,906 +0.07(+0.60%)
Apr 25, 2016 11.58 11.70 11.45 11.68 67,047 +0.10(+0.86%)
Apr 22, 2016 11.55 11.67 11.45 11.58 63,033 +0.02(+0.17%)
Apr 21, 2016 11.63 11.74 11.49 11.56 65,495 +0.00(+0.00%)
Apr 20, 2016 11.51 11.64 11.45 11.56 77,778 +0.04(+0.35%)
Apr 19, 2016 11.57 11.58 11.45 11.52 82,334 +0.03(+0.26%)
Apr 18, 2016 11.51 11.59 11.42 11.49 155,525 -0.07(-0.61%)
Apr 15, 2016 11.63 11.75 11.50 11.56 106,630 -0.05(-0.43%)
Apr 14, 2016 11.60 11.66 11.48 11.61 122,788 -0.01(-0.09%)
Apr 13, 2016 11.63 11.71 11.53 11.62 69,828 +0.02(+0.17%)
Apr 12, 2016 11.56 11.69 11.47 11.60 75,893 +0.06(+0.52%)
Apr 11, 2016 11.59 11.75 11.54 11.54 114,193 +0.00(+0.00%)
Apr 08, 2016 11.50 11.55 11.42 11.54 84,786 +0.11(+0.96%)
Apr 07, 2016 11.37 11.47 11.29 11.43 90,701 +0.04(+0.35%)
Apr 06, 2016 11.19 11.54 11.10 11.39 142,177 +0.18(+1.61%)
Apr 05, 2016 10.93 11.24 10.93 11.21 149,599 +0.24(+2.19%)
Apr 04, 2016 11.04 11.17 10.96 10.97 126,714 -0.09(-0.81%)
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.