Ares Commercial Real Estate Cor (NY: ACRE )

10.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.86 11.86 11.69 11.69 353,680 -0.16(-1.35%)
Sep 29, 2014 11.92 11.92 11.78 11.85 167,746 -0.12(-1.00%)
Sep 26, 2014 11.87 11.99 11.80 11.97 113,032 -0.14(-1.16%)
Sep 25, 2014 12.13 12.19 12.01 12.11 154,913 +0.00(+0.00%)
Sep 24, 2014 12.11 12.16 12.08 12.11 153,046 +0.01(+0.08%)
Sep 23, 2014 12.16 12.16 12.09 12.10 126,830 -0.05(-0.41%)
Sep 22, 2014 12.15 12.20 12.12 12.15 109,216 +0.00(+0.00%)
Sep 19, 2014 12.31 12.32 12.13 12.15 380,623 -0.16(-1.30%)
Sep 18, 2014 12.37 12.37 12.25 12.31 86,073 -0.02(-0.16%)
Sep 17, 2014 12.37 12.44 12.28 12.33 56,136 -0.07(-0.56%)
Sep 16, 2014 12.31 12.41 12.26 12.40 89,090 +0.13(+1.06%)
Sep 15, 2014 12.44 12.44 12.25 12.27 176,699 -0.13(-1.05%)
Sep 12, 2014 12.50 12.50 12.37 12.40 137,956 -0.08(-0.64%)
Sep 11, 2014 12.45 12.53 12.42 12.48 65,904 +0.04(+0.32%)
Sep 10, 2014 12.46 12.51 12.41 12.44 72,837 -0.02(-0.16%)
Sep 09, 2014 12.55 12.60 12.42 12.46 270,217 -0.13(-1.03%)
Sep 08, 2014 12.55 12.61 12.54 12.59 95,595 +0.02(+0.16%)
Sep 05, 2014 12.53 12.62 12.50 12.57 93,682 +0.01(+0.08%)
Sep 04, 2014 12.58 12.64 12.58 12.56 93,883 +0.03(+0.24%)
Sep 03, 2014 12.60 12.63 12.50 12.53 181,262 -0.03(-0.24%)
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.