Ares Commercial Real Estate Cor (NY: ACRE )

12.44 -0.07 (-0.56%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 12.70 12.75 12.53 12.57 221,646 -0.12(-0.91%)
Jul 30, 2019 12.59 12.76 12.59 12.69 176,737 +0.04(+0.33%)
Jul 29, 2019 12.58 12.65 12.58 12.65 162,878 +0.06(+0.46%)
Jul 26, 2019 12.60 12.71 12.45 12.59 272,693 +0.21(+1.67%)
Jul 25, 2019 12.53 12.57 12.36 12.38 174,739 -0.13(-1.06%)
Jul 24, 2019 12.44 12.53 12.36 12.51 240,124 +0.04(+0.33%)
Jul 23, 2019 12.38 12.48 12.32 12.47 281,180 +0.12(+1.01%)
Jul 22, 2019 12.31 12.39 12.27 12.35 147,796 +0.04(+0.34%)
Jul 19, 2019 12.41 12.43 12.30 12.31 129,830 -0.12(-1.00%)
Jul 18, 2019 12.53 12.53 12.41 12.43 80,188 -0.11(-0.86%)
Jul 17, 2019 12.57 12.60 12.47 12.54 267,053 +0.02(+0.13%)
Jul 16, 2019 12.58 12.63 12.50 12.52 96,920 -0.04(-0.33%)
Jul 15, 2019 12.57 12.61 12.52 12.56 128,388 -0.02(-0.13%)
Jul 12, 2019 12.57 12.63 12.56 12.58 282,828 +0.02(+0.20%)
Jul 11, 2019 12.46 12.56 12.46 12.56 141,176 +0.09(+0.73%)
Jul 10, 2019 12.46 12.53 12.45 12.46 104,087 +0.01(+0.07%)
Jul 09, 2019 12.38 12.46 12.34 12.46 158,484 +0.07(+0.60%)
Jul 08, 2019 12.35 12.42 12.34 12.38 130,480 +0.00(+0.00%)
Jul 05, 2019 12.31 12.41 12.25 12.38 160,599 +0.05(+0.40%)
Jul 03, 2019 12.23 12.35 12.23 12.33 60,692 +0.10(+0.81%)
Jul 02, 2019 12.27 12.34 12.18 12.23 167,259 -0.02(-0.20%)
Jul 01, 2019 12.38 12.39 12.22 12.26 144,689 -0.06(-0.47%)
Jun 28, 2019 12.17 12.40 12.17 12.32 479,626 +0.16(+1.29%)
Jun 27, 2019 12.24 12.24 12.03 12.16 216,622 +0.08(+0.69%)
Jun 26, 2019 12.10 12.19 11.99 12.08 394,586 +0.02(+0.13%)
Jun 25, 2019 12.14 12.23 12.06 12.06 225,031 -0.05(-0.40%)
Jun 24, 2019 12.12 12.18 12.07 12.11 398,295 -0.02(-0.13%)
Jun 21, 2019 12.26 12.33 12.12 12.12 347,846 -0.16(-1.32%)
Jun 20, 2019 12.46 12.46 12.26 12.29 237,568 -0.14(-1.11%)
Jun 19, 2019 12.34 12.46 12.30 12.42 173,119 +0.04(+0.33%)
Jun 18, 2019 12.37 12.43 12.29 12.38 157,922 +0.06(+0.53%)
Jun 17, 2019 12.38 12.46 12.29 12.32 211,708 -0.06(-0.52%)
Jun 14, 2019 12.33 12.53 12.32 12.38 578,221 +0.03(+0.26%)
Jun 13, 2019 12.28 12.39 12.25 12.35 250,132 +0.13(+1.06%)
Jun 12, 2019 12.16 12.23 12.12 12.22 103,772 +0.02(+0.20%)
Jun 11, 2019 12.25 12.25 12.12 12.20 207,273 +0.02(+0.13%)
Jun 10, 2019 12.18 12.21 12.11 12.18 149,081 +0.06(+0.47%)
Jun 07, 2019 12.16 12.20 12.06 12.12 128,576 -0.01(-0.07%)
Jun 06, 2019 12.18 12.18 11.99 12.13 94,078 +0.00(+0.00%)
Jun 05, 2019 12.13 12.22 12.08 12.13 107,219 -0.01(-0.07%)
Jun 04, 2019 12.15 12.15 12.03 12.14 132,133 +0.05(+0.40%)
Jun 03, 2019 11.90 12.09 11.90 12.09 145,063 +0.19(+1.63%)
May 31, 2019 11.93 11.93 11.82 11.90 135,115 -0.09(-0.74%)
May 30, 2019 12.09 12.16 11.96 11.99 163,332 -0.11(-0.87%)
May 29, 2019 12.25 12.25 12.07 12.09 175,793 -0.17(-1.39%)
May 28, 2019 12.25 12.31 12.22 12.26 387,797 +0.01(+0.07%)
May 24, 2019 12.23 12.25 12.17 12.25 67,002 +0.10(+0.80%)
May 23, 2019 12.14 12.16 12.09 12.16 99,331 +0.01(+0.07%)
May 22, 2019 12.16 12.18 12.09 12.15 141,938 -0.02(-0.20%)
May 21, 2019 12.20 12.23 12.15 12.17 112,566 +0.00(+0.00%)
May 20, 2019 12.12 12.17 12.11 12.17 142,170 +0.04(+0.33%)
May 17, 2019 12.08 12.29 12.08 12.13 222,848 +0.02(+0.13%)
May 16, 2019 12.20 12.30 12.09 12.12 157,478 -0.09(-0.73%)
May 15, 2019 12.12 12.22 12.12 12.20 124,175 +0.04(+0.33%)
May 14, 2019 12.04 12.17 12.04 12.16 148,578 +0.16(+1.35%)
May 13, 2019 11.94 12.16 11.89 12.00 197,419 -0.06(-0.54%)
May 10, 2019 12.00 12.12 11.98 12.07 214,828 +0.06(+0.54%)
May 09, 2019 11.96 12.04 11.90 12.00 234,387 -0.04(-0.34%)
May 08, 2019 12.16 12.16 12.04 12.04 112,052 -0.10(-0.80%)
May 07, 2019 12.17 12.28 12.12 12.14 282,062 -0.08(-0.66%)
May 06, 2019 12.14 12.33 12.12 12.22 160,865 -0.05(-0.40%)
May 03, 2019 12.13 12.33 12.13 12.27 152,267 +0.12(+1.00%)
May 02, 2019 12.10 12.18 12.08 12.15 286,076 +0.06(+0.47%)
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.