Ares Commercial Real Estate Cor (NY: ACRE )

14.96 USD -0.16 (-1.06%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.29 13.34 13.29 13.31 89,403 -0.03(-0.22%)
Sep 28, 2017 13.11 13.34 13.00 13.34 95,778 -0.05(-0.37%)
Sep 27, 2017 13.41 13.47 13.35 13.39 151,577 +0.03(+0.22%)
Sep 26, 2017 13.34 13.44 13.29 13.36 88,136 +0.07(+0.53%)
Sep 25, 2017 13.18 13.33 13.16 13.29 52,338 +0.10(+0.76%)
Sep 22, 2017 13.25 13.31 13.16 13.19 122,675 -0.06(-0.45%)
Sep 21, 2017 13.19 13.30 13.19 13.25 47,662 +0.03(+0.23%)
Sep 20, 2017 13.17 13.26 13.17 13.22 97,946 +0.04(+0.30%)
Sep 19, 2017 13.16 13.25 13.15 13.18 58,572 +0.02(+0.15%)
Sep 18, 2017 13.01 13.18 13.01 13.16 57,199 +0.16(+1.23%)
Sep 15, 2017 13.07 13.20 12.91 13.00 365,228 -0.06(-0.46%)
Sep 14, 2017 13.01 13.10 13.00 13.06 67,345 +0.06(+0.46%)
Sep 13, 2017 13.12 13.19 13.00 13.00 98,551 -0.13(-0.99%)
Sep 12, 2017 13.13 13.22 13.10 13.13 59,153 +0.03(+0.23%)
Sep 11, 2017 13.05 13.16 12.98 13.10 75,003 +0.09(+0.69%)
Sep 08, 2017 12.98 13.14 12.92 13.01 85,530 +0.04(+0.31%)
Sep 07, 2017 12.97 13.00 12.91 12.97 87,128 +0.02(+0.15%)
Sep 06, 2017 12.99 13.08 12.92 12.95 61,982 -0.04(-0.31%)
Sep 05, 2017 13.24 13.27 12.90 12.99 400,859 -0.26(-1.96%)
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.