Ares Commercial Real Estate Cor (NY: ACRE )

14.20 USD -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 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%)
Sep 02, 2014 12.63 12.63 12.46 12.56 135,995 -0.03(-0.24%)
Aug 29, 2014 12.53 12.59 12.59 12.59 146,300 +0.06(+0.48%)
Aug 28, 2014 12.46 12.55 12.38 12.53 119,280 +0.00(+0.00%)
Aug 27, 2014 12.54 12.58 12.50 12.53 94,695 +0.02(+0.16%)
Aug 26, 2014 12.44 12.57 12.44 12.51 258,111 +0.10(+0.81%)
Aug 25, 2014 12.39 12.47 12.39 12.41 144,935 +0.03(+0.24%)
Aug 22, 2014 12.34 12.43 12.32 12.38 107,708 +0.00(+0.00%)
Aug 21, 2014 12.39 12.39 12.31 12.38 75,858 +0.01(+0.08%)
Aug 20, 2014 12.46 12.46 12.35 12.37 44,489 -0.09(-0.72%)
Aug 19, 2014 12.68 12.68 12.36 12.46 84,516 +0.08(+0.65%)
Aug 18, 2014 12.38 12.47 12.29 12.38 190,163 +0.04(+0.32%)
Aug 15, 2014 12.50 12.50 12.29 12.34 152,441 -0.05(-0.40%)
Aug 14, 2014 12.38 12.43 12.26 12.39 254,207 +0.04(+0.32%)
Aug 13, 2014 12.35 12.35 12.26 12.35 78,685 +0.05(+0.41%)
Aug 12, 2014 12.35 12.37 12.27 12.30 59,383 -0.04(-0.32%)
Aug 11, 2014 12.26 12.41 12.26 12.34 49,408 +0.08(+0.65%)
Aug 08, 2014 12.24 12.32 12.21 12.26 56,487 -0.01(-0.08%)
Aug 07, 2014 12.49 12.66 12.18 12.27 144,332 -0.19(-1.52%)
Aug 06, 2014 12.22 12.48 12.20 12.46 65,575 +0.20(+1.63%)
Aug 05, 2014 12.29 12.32 12.21 12.26 46,938 -0.06(-0.49%)
Aug 04, 2014 12.21 12.34 12.12 12.32 102,836 +0.12(+0.98%)
Aug 01, 2014 12.26 12.29 12.15 12.20 113,446 -0.02(-0.16%)
Jul 31, 2014 12.20 12.25 12.08 12.22 253,972 +0.01(+0.08%)
Jul 30, 2014 12.46 12.47 12.18 12.21 415,291 -0.18(-1.45%)
Jul 29, 2014 12.41 12.61 12.37 12.39 168,247 -0.03(-0.24%)
Jul 28, 2014 12.45 12.52 12.39 12.42 116,581 -0.06(-0.48%)
Jul 25, 2014 12.52 12.62 12.46 12.48 88,394 -0.10(-0.79%)
Jul 24, 2014 12.73 12.77 12.56 12.58 71,597 -0.11(-0.87%)
Jul 23, 2014 12.68 12.79 12.61 12.69 84,618 +0.00(+0.00%)
Jul 22, 2014 12.71 12.78 12.67 12.69 102,498 -0.03(-0.24%)
Jul 21, 2014 12.65 12.81 12.61 12.72 86,441 +0.01(+0.08%)
Jul 18, 2014 12.60 12.76 12.59 12.71 104,616 +0.09(+0.71%)
Jul 17, 2014 12.75 12.80 12.59 12.62 272,274 -0.08(-0.63%)
Jul 16, 2014 12.75 12.79 12.63 12.70 169,429 -0.04(-0.31%)
Jul 15, 2014 12.73 12.78 12.64 12.74 88,731 +0.03(+0.24%)
Jul 14, 2014 12.75 12.82 12.60 12.71 128,413 +0.02(+0.16%)
Jul 11, 2014 12.67 12.73 12.61 12.69 57,498 +0.02(+0.16%)
Jul 10, 2014 12.54 12.69 12.52 12.67 175,261 +0.05(+0.40%)
Jul 09, 2014 12.55 12.63 12.45 12.62 83,668 +0.12(+0.96%)
Jul 08, 2014 12.46 12.51 12.40 12.50 124,418 +0.04(+0.32%)
Jul 07, 2014 12.46 12.57 12.42 12.46 93,686 -0.05(-0.40%)
Jul 03, 2014 12.64 12.51 12.51 12.51 66,700 -0.13(-1.03%)
Jul 02, 2014 12.49 12.67 12.49 12.64 137,129 +0.13(+1.04%)
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.