Ares Commercial Real Estate Cor (NY: ACRE )

14.53 USD +0.13 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 13.82 13.89 13.70 13.81 121,405 -0.02(-0.14%)
Jun 28, 2018 13.57 13.83 13.57 13.83 104,444 -0.03(-0.22%)
Jun 27, 2018 13.96 14.00 13.86 13.86 170,741 -0.13(-0.93%)
Jun 26, 2018 14.08 14.11 13.97 13.99 166,616 -0.10(-0.71%)
Jun 25, 2018 14.07 14.12 13.99 14.09 144,405 +0.02(+0.14%)
Jun 22, 2018 14.05 14.10 13.97 14.07 234,096 +0.03(+0.21%)
Jun 21, 2018 14.01 14.05 13.96 14.04 87,370 +0.03(+0.21%)
Jun 20, 2018 13.94 14.02 13.88 14.01 82,467 +0.09(+0.65%)
Jun 19, 2018 13.90 13.97 13.88 13.92 69,319 +0.00(+0.00%)
Jun 18, 2018 13.77 13.95 13.77 13.92 98,411 +0.18(+1.31%)
Jun 15, 2018 13.90 13.74 13.74 130,173 -0.12(-0.87%)
Jun 14, 2018 13.69 13.88 13.68 13.86 66,854 +0.17(+1.24%)
Jun 13, 2018 13.77 13.83 13.64 13.69 67,903 -0.12(-0.87%)
Jun 12, 2018 13.98 13.98 13.80 13.81 58,475 -0.14(-1.00%)
Jun 11, 2018 13.89 14.01 13.89 13.95 101,046 +0.06(+0.43%)
Jun 08, 2018 13.90 13.96 13.88 13.89 65,742 -0.01(-0.07%)
Jun 07, 2018 13.93 13.94 13.86 13.90 47,362 +0.01(+0.07%)
Jun 06, 2018 13.92 13.89 73,888 +0.00(+0.00%)
Jun 05, 2018 13.89 13.91 13.80 13.89 65,206 +0.01(+0.07%)
Jun 04, 2018 13.86 13.89 13.80 13.88 70,527 +0.06(+0.43%)
Jun 01, 2018 13.81 13.82 13.71 13.82 74,890 +0.00(+0.00%)
May 31, 2018 13.81 13.84 13.75 13.82 161,323 -0.05(-0.36%)
May 30, 2018 13.79 13.87 13.73 13.87 107,273 +0.09(+0.65%)
May 29, 2018 13.63 13.81 13.63 13.78 88,383 +0.10(+0.73%)
May 25, 2018 13.68 13.68 13.68 0 -0.02(-0.15%)
May 24, 2018 13.83 13.86 13.70 13.70 146,629 -0.13(-0.94%)
May 23, 2018 13.40 13.86 13.40 13.83 308,967 -0.06(-0.43%)
May 22, 2018 13.95 13.97 13.86 13.89 266,729 -0.07(-0.50%)
May 21, 2018 13.85 13.98 13.81 13.96 122,279 +0.12(+0.87%)
May 18, 2018 13.70 13.86 13.65 13.84 155,785 +0.17(+1.24%)
May 17, 2018 13.56 13.69 13.54 13.67 127,684 +0.13(+0.96%)
May 16, 2018 13.51 13.56 13.43 13.54 148,201 +0.01(+0.07%)
May 15, 2018 13.35 13.57 13.35 13.53 147,228 +0.10(+0.74%)
May 14, 2018 13.45 13.49 13.40 13.43 125,330 -0.01(-0.07%)
May 11, 2018 13.41 13.49 13.41 13.44 81,094 +0.01(+0.07%)
May 10, 2018 13.40 13.48 13.40 13.43 142,765 +0.04(+0.30%)
May 09, 2018 13.44 13.44 13.33 13.39 77,182 +0.03(+0.22%)
May 08, 2018 13.39 13.49 13.34 13.36 122,526 -0.07(-0.52%)
May 07, 2018 13.40 13.46 13.37 13.43 162,189 +0.01(+0.07%)
May 04, 2018 13.20 13.48 13.12 13.42 235,775 +0.24(+1.82%)
May 03, 2018 12.95 13.21 12.87 13.18 202,489 +0.22(+1.70%)
May 02, 2018 12.44 13.00 12.44 12.96 368,652 +0.55(+4.43%)
May 01, 2018 12.29 12.42 12.13 12.41 87,627 +0.18(+1.47%)
Apr 30, 2018 12.27 12.31 12.21 12.23 52,086 -0.01(-0.08%)
Apr 27, 2018 12.25 12.29 12.22 12.24 72,097 +0.01(+0.08%)
Apr 26, 2018 12.18 12.25 12.15 12.23 52,616 +0.06(+0.49%)
Apr 25, 2018 12.17 12.22 12.08 12.17 76,165 -0.05(-0.41%)
Apr 24, 2018 12.18 12.25 12.17 12.22 61,603 +0.03(+0.25%)
Apr 23, 2018 12.26 12.28 12.19 12.19 59,091 -0.08(-0.65%)
Apr 20, 2018 12.33 12.40 12.25 12.27 83,606 -0.09(-0.73%)
Apr 19, 2018 12.41 12.45 12.32 12.36 65,313 -0.06(-0.48%)
Apr 18, 2018 12.38 12.47 12.38 12.42 71,452 +0.05(+0.40%)
Apr 17, 2018 12.37 12.38 12.29 12.37 62,434 +0.01(+0.08%)
Apr 16, 2018 12.32 12.42 12.29 12.36 45,643 +0.07(+0.57%)
Apr 13, 2018 12.47 12.52 12.29 12.29 46,223 -0.15(-1.21%)
Apr 12, 2018 12.50 12.55 12.42 12.44 44,369 -0.02(-0.16%)
Apr 11, 2018 12.45 12.49 12.37 12.46 80,479 +0.00(+0.00%)
Apr 10, 2018 12.56 12.56 12.35 12.46 65,784 -0.03(-0.24%)
Apr 09, 2018 12.36 12.53 12.36 12.49 165,798 +0.11(+0.89%)
Apr 06, 2018 12.41 12.52 12.35 12.38 81,224 -0.04(-0.32%)
Apr 05, 2018 12.36 12.45 12.35 12.42 67,435 +0.06(+0.49%)
Apr 04, 2018 12.24 12.43 12.24 12.36 63,326 +0.00(+0.00%)
Apr 03, 2018 12.22 12.42 12.22 12.36 88,207 +0.14(+1.15%)
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.