Ares Commercial Real Estate Cor (NY: ACRE )

13.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.10 15.15 14.96 14.99 104,300 -0.05(-0.33%)
Aug 29, 2019 15.10 15.16 14.93 15.04 122,255 -0.02(-0.13%)
Aug 28, 2019 15.13 15.15 15.06 15.06 79,043 -0.07(-0.46%)
Aug 27, 2019 15.39 15.39 15.12 15.13 105,674 -0.18(-1.18%)
Aug 26, 2019 15.21 15.33 15.16 15.31 92,929 +0.18(+1.19%)
Aug 23, 2019 15.27 15.32 15.11 15.13 130,500 -0.16(-1.05%)
Aug 22, 2019 15.35 15.40 15.23 15.29 76,900 -0.01(-0.07%)
Aug 21, 2019 15.37 15.39 15.22 15.30 149,586 -0.06(-0.39%)
Aug 20, 2019 15.34 15.41 15.27 15.36 97,055 +0.00(+0.00%)
Aug 19, 2019 15.19 15.39 15.19 15.36 194,008 +0.22(+1.45%)
Aug 16, 2019 15.29 15.39 15.13 15.14 199,800 -0.09(-0.59%)
Aug 15, 2019 15.07 15.25 15.01 15.23 161,272 +0.16(+1.06%)
Aug 14, 2019 15.12 15.18 15.04 15.07 190,701 -0.19(-1.25%)
Aug 13, 2019 15.23 15.30 15.14 15.26 97,911 -0.03(-0.20%)
Aug 12, 2019 15.20 15.45 15.09 15.29 131,810 +0.09(+0.59%)
Aug 09, 2019 15.14 15.27 15.12 15.20 128,600 +0.11(+0.73%)
Aug 08, 2019 15.25 15.29 14.97 15.09 464,975 -0.16(-1.05%)
Aug 07, 2019 15.08 15.31 15.02 15.25 118,905 +0.08(+0.53%)
Aug 06, 2019 14.98 15.19 14.95 15.17 164,826 +0.25(+1.68%)
Aug 05, 2019 15.25 15.26 14.81 14.92 186,936 -0.31(-2.04%)
Aug 02, 2019 15.12 15.27 15.00 15.23 159,700 +0.09(+0.59%)
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.