Ares Commercial Real Estate Cor (NY: ACRE )

15.13 USD -0.32 (-2.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 12.33 12.51 12.29 12.47 353,666 +0.05(+0.40%)
Sep 26, 2013 12.42 12.54 12.19 12.42 380,604 -0.24(-1.90%)
Sep 25, 2013 12.67 12.82 12.56 12.66 457,723 +0.03(+0.24%)
Sep 24, 2013 12.66 12.77 12.56 12.63 311,241 -0.06(-0.47%)
Sep 23, 2013 12.59 12.78 12.51 12.69 309,890 +0.06(+0.48%)
Sep 20, 2013 12.66 12.70 12.38 12.63 535,862 -0.04(-0.32%)
Sep 19, 2013 12.92 13.00 12.52 12.67 392,447 -0.20(-1.55%)
Sep 18, 2013 12.71 13.01 12.61 12.87 251,278 +0.20(+1.58%)
Sep 17, 2013 12.63 12.68 12.43 12.67 388,289 +0.14(+1.12%)
Sep 16, 2013 12.75 12.83 12.42 12.53 342,983 -0.17(-1.34%)
Sep 13, 2013 12.73 12.82 12.68 12.70 157,642 -0.01(-0.08%)
Sep 12, 2013 12.95 12.95 12.64 12.71 489,117 -0.24(-1.85%)
Sep 11, 2013 12.75 12.96 12.66 12.95 389,569 +0.25(+1.97%)
Sep 10, 2013 12.75 12.81 12.60 12.70 338,734 -0.05(-0.39%)
Sep 09, 2013 12.69 12.98 12.63 12.75 230,835 +0.10(+0.79%)
Sep 06, 2013 12.82 12.85 12.60 12.65 239,889 -0.09(-0.71%)
Sep 05, 2013 12.94 12.94 12.64 12.74 183,161 -0.11(-0.86%)
Sep 04, 2013 12.69 12.85 12.63 12.85 235,329 +0.18(+1.42%)
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.