Ares Commercial Real Estate Cor (NY: ACRE )

14.47 +0.37 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.44 11.49 11.36 11.39 131,134 -0.01(-0.09%)
Jun 29, 2015 11.39 11.51 11.32 11.40 211,042 -0.08(-0.70%)
Jun 26, 2015 11.41 11.56 11.28 11.48 492,557 -0.18(-1.54%)
Jun 25, 2015 11.75 11.77 11.60 11.66 122,720 -0.03(-0.26%)
Jun 24, 2015 11.74 11.77 11.66 11.69 135,812 -0.05(-0.43%)
Jun 23, 2015 11.75 11.83 11.61 11.74 162,665 -0.01(-0.09%)
Jun 22, 2015 11.81 11.87 11.73 11.75 132,215 +0.00(+0.00%)
Jun 19, 2015 11.65 11.77 11.58 11.75 210,394 +0.12(+1.03%)
Jun 18, 2015 11.50 11.65 11.50 11.63 112,588 +0.13(+1.13%)
Jun 17, 2015 11.44 11.51 11.28 11.50 138,324 +0.11(+0.97%)
Jun 16, 2015 11.39 11.41 11.34 11.39 84,622 -0.03(-0.26%)
Jun 15, 2015 11.49 11.49 11.35 11.42 97,370 -0.11(-0.95%)
Jun 12, 2015 11.55 11.60 11.46 11.53 74,108 -0.06(-0.52%)
Jun 11, 2015 11.46 11.60 11.44 11.59 69,733 +0.13(+1.13%)
Jun 10, 2015 11.51 11.51 11.40 11.46 81,437 +0.03(+0.26%)
Jun 09, 2015 11.49 11.53 11.42 11.43 42,179 -0.06(-0.52%)
Jun 08, 2015 11.50 11.51 11.39 11.49 47,826 +0.01(+0.09%)
Jun 05, 2015 11.50 11.60 11.39 11.48 90,045 -0.02(-0.17%)
Jun 04, 2015 11.66 11.71 11.49 11.50 180,897 -0.17(-1.46%)
Jun 03, 2015 11.80 11.80 11.66 11.67 102,564 -0.09(-0.77%)
Jun 02, 2015 11.78 11.86 11.70 11.76 104,171 -0.02(-0.17%)
Jun 01, 2015 11.71 11.82 11.62 11.78 60,263 +0.13(+1.12%)
May 29, 2015 11.70 11.70 11.60 11.65 107,438 -0.06(-0.51%)
May 28, 2015 11.71 11.74 11.60 11.71 47,702 -0.04(-0.34%)
May 27, 2015 11.64 11.77 11.61 11.75 54,668 +0.11(+0.95%)
May 26, 2015 11.65 11.71 11.56 11.64 113,123 -0.07(-0.60%)
May 22, 2015 11.74 11.71 11.71 11.71 58,000 -0.04(-0.34%)
May 21, 2015 11.91 11.91 11.72 11.75 90,649 -0.16(-1.34%)
May 20, 2015 11.89 12.00 11.86 11.91 194,248 +0.02(+0.17%)
May 19, 2015 11.91 11.91 11.81 11.89 115,992 +0.00(+0.00%)
May 18, 2015 11.87 11.91 11.82 11.89 163,699 +0.01(+0.08%)
May 15, 2015 11.78 11.91 11.75 11.88 204,931 +0.09(+0.76%)
May 14, 2015 11.74 11.80 11.73 11.79 266,458 +0.12(+1.03%)
May 13, 2015 11.61 11.75 11.61 11.67 96,832 +0.04(+0.34%)
May 12, 2015 11.50 11.68 11.38 11.63 133,410 +0.06(+0.52%)
May 11, 2015 11.60 11.64 11.56 11.57 123,828 +0.00(+0.00%)
May 08, 2015 11.52 11.57 11.46 11.57 118,991 +0.13(+1.14%)
May 07, 2015 11.31 11.55 11.27 11.44 192,277 +0.17(+1.51%)
May 06, 2015 11.32 11.40 11.20 11.27 119,931 +0.01(+0.09%)
May 05, 2015 11.36 11.40 11.22 11.26 144,744 -0.09(-0.79%)
May 04, 2015 11.36 11.40 11.30 11.35 62,953 +0.05(+0.44%)
May 01, 2015 11.37 11.37 11.25 11.30 64,013 -0.05(-0.44%)
Apr 30, 2015 11.54 11.54 11.34 11.35 79,561 -0.19(-1.65%)
Apr 29, 2015 11.50 11.59 11.45 11.54 91,993 +0.03(+0.26%)
Apr 28, 2015 11.47 11.57 11.35 11.51 105,473 +0.01(+0.09%)
Apr 27, 2015 11.52 11.59 11.45 11.50 50,340 -0.03(-0.26%)
Apr 24, 2015 11.53 11.60 11.47 11.53 61,053 +0.02(+0.17%)
Apr 23, 2015 11.51 11.60 11.45 11.51 181,848 +0.00(+0.00%)
Apr 22, 2015 11.51 11.53 11.41 11.51 62,089 +0.03(+0.26%)
Apr 21, 2015 11.44 11.54 11.40 11.48 289,311 +0.07(+0.61%)
Apr 20, 2015 11.40 11.45 11.35 11.41 97,365 +0.06(+0.53%)
Apr 17, 2015 11.30 11.39 11.27 11.35 98,009 +0.00(+0.00%)
Apr 16, 2015 11.36 11.45 11.34 11.35 128,477 +0.00(+0.00%)
Apr 15, 2015 11.40 11.40 11.30 11.35 137,610 +0.01(+0.09%)
Apr 14, 2015 11.28 11.38 11.24 11.34 78,732 +0.07(+0.62%)
Apr 13, 2015 11.21 11.33 11.21 11.27 74,031 +0.03(+0.27%)
Apr 10, 2015 11.22 11.28 11.19 11.24 81,343 +0.09(+0.81%)
Apr 09, 2015 11.25 11.26 11.01 11.15 113,169 -0.11(-0.98%)
Apr 08, 2015 11.01 11.26 10.92 11.26 176,204 +0.24(+2.18%)
Apr 07, 2015 11.11 11.13 10.96 11.02 181,609 -0.07(-0.63%)
Apr 06, 2015 11.05 11.17 10.97 11.09 129,023 +0.06(+0.54%)
Apr 02, 2015 11.03 11.03 11.03 11.03 275,200 -0.02(-0.18%)
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.