Ares Commercial Real Estate Cor (NY: ACRE )

12.02 -0.12 (-0.99%)
Streaming Delayed Price Updated: 10:26 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.14 15.18 14.96 14.96 334,372 -0.14(-0.92%)
Sep 29, 2021 15.11 15.18 14.95 15.10 262,756 -0.30(-1.93%)
Sep 28, 2021 15.56 15.56 15.36 15.40 391,741 -0.13(-0.83%)
Sep 27, 2021 15.43 15.69 15.43 15.53 344,873 +0.14(+0.90%)
Sep 24, 2021 15.36 15.48 15.33 15.39 267,320 -0.03(-0.19%)
Sep 23, 2021 15.35 15.51 15.34 15.42 271,061 +0.09(+0.58%)
Sep 22, 2021 15.26 15.44 15.24 15.33 284,712 +0.18(+1.18%)
Sep 21, 2021 15.20 15.29 15.09 15.15 299,407 +0.04(+0.26%)
Sep 20, 2021 15.02 15.15 14.84 15.11 536,665 -0.13(-0.85%)
Sep 17, 2021 15.40 15.51 15.22 15.24 1,586,446 -0.17(-1.09%)
Sep 16, 2021 15.57 15.64 15.40 15.41 409,197 -0.06(-0.38%)
Sep 15, 2021 15.34 15.50 15.34 15.47 257,569 +0.12(+0.77%)
Sep 14, 2021 15.55 15.55 15.32 15.35 247,895 -0.13(-0.83%)
Sep 13, 2021 15.40 15.50 15.31 15.48 374,269 +0.17(+1.10%)
Sep 10, 2021 15.63 15.63 15.29 15.31 312,313 -0.27(-1.72%)
Sep 09, 2021 15.52 15.78 15.51 15.58 428,174 +0.06(+0.38%)
Sep 08, 2021 15.64 15.73 15.49 15.52 397,614 -0.14(-0.89%)
Sep 07, 2021 15.73 15.90 15.65 15.65 388,016 -0.06(-0.38%)
Sep 03, 2021 15.67 15.75 15.62 15.71 268,039 +0.01(+0.06%)
Sep 02, 2021 15.64 15.77 15.61 15.70 327,944 +0.07(+0.44%)
Sep 01, 2021 15.65 15.75 15.56 15.63 453,167 +0.00(+0.00%)
Aug 31, 2021 15.53 15.73 15.52 15.63 412,554 +0.09(+0.57%)
Aug 30, 2021 15.66 15.66 15.46 15.55 648,330 +0.10(+0.64%)
Aug 27, 2021 15.20 15.50 15.20 15.45 302,220 +0.29(+1.90%)
Aug 26, 2021 15.34 15.38 15.16 15.16 266,146 -0.17(-1.10%)
Aug 25, 2021 15.31 15.42 15.23 15.33 299,476 +0.04(+0.26%)
Aug 24, 2021 15.26 15.38 15.23 15.29 359,595 +0.06(+0.39%)
Aug 23, 2021 14.90 15.30 14.90 15.23 571,023 +0.23(+1.52%)
Aug 20, 2021 14.65 15.05 14.54 15.00 570,467 +0.24(+1.61%)
Aug 19, 2021 14.95 15.06 14.62 14.76 626,043 -0.20(-1.32%)
Aug 18, 2021 14.98 15.25 14.87 14.96 886,457 -0.02(-0.13%)
Aug 17, 2021 14.98 15.01 14.81 14.98 471,454 +0.00(+0.00%)
Aug 16, 2021 14.55 15.14 14.47 14.98 1,189,922 +0.31(+2.09%)
Aug 13, 2021 14.60 14.74 14.55 14.67 247,237 +0.14(+0.95%)
Aug 12, 2021 14.60 14.64 14.42 14.54 372,747 -0.05(-0.34%)
Aug 11, 2021 14.73 14.73 14.52 14.58 280,273 -0.07(-0.47%)
Aug 10, 2021 14.44 14.69 14.32 14.65 403,481 +0.22(+1.51%)
Aug 09, 2021 14.44 14.52 14.30 14.44 366,728 -0.06(-0.41%)
Aug 06, 2021 14.68 14.70 14.41 14.50 269,783 +0.07(+0.48%)
Aug 05, 2021 14.31 14.58 14.27 14.43 379,302 +0.16(+1.11%)
Aug 04, 2021 14.46 14.72 14.19 14.27 457,546 -0.12(-0.83%)
Aug 03, 2021 14.51 14.55 14.13 14.39 580,549 -0.10(-0.68%)
Aug 02, 2021 15.01 15.18 14.44 14.49 1,053,817 -0.46(-3.05%)
Jul 30, 2021 15.30 15.43 14.81 14.94 482,642 -0.29(-1.89%)
Jul 29, 2021 15.23 15.40 15.11 15.23 585,578 +0.06(+0.39%)
Jul 28, 2021 15.09 15.21 14.94 15.17 343,941 +0.14(+0.92%)
Jul 27, 2021 14.91 15.05 14.76 15.03 243,776 -0.06(-0.39%)
Jul 26, 2021 14.87 15.17 14.87 15.09 373,832 +0.17(+1.13%)
Jul 23, 2021 14.93 14.98 14.80 14.92 247,959 +0.16(+1.07%)
Jul 22, 2021 14.93 14.96 14.69 14.76 274,647 -0.13(-0.86%)
Jul 21, 2021 14.89 15.05 14.83 14.89 481,895 +0.08(+0.53%)
Jul 20, 2021 14.45 14.98 14.37 14.81 695,805 +0.38(+2.61%)
Jul 19, 2021 14.59 14.66 14.18 14.44 580,336 -0.42(-2.80%)
Jul 16, 2021 14.93 15.02 14.69 14.85 519,373 +0.04(+0.27%)
Jul 15, 2021 14.82 14.88 14.59 14.81 496,189 +0.09(+0.61%)
Jul 14, 2021 14.80 14.95 14.65 14.72 383,680 -0.09(-0.60%)
Jul 13, 2021 15.14 15.14 14.72 14.81 556,790 -0.35(-2.29%)
Jul 12, 2021 14.86 15.20 14.74 15.16 730,292 +0.30(+2.00%)
Jul 09, 2021 14.48 14.87 14.38 14.86 616,627 +0.55(+3.88%)
Jul 08, 2021 14.28 14.53 13.97 14.31 513,808 -0.12(-0.82%)
Jul 07, 2021 14.74 14.85 14.40 14.43 637,576 -0.37(-2.48%)
Jul 06, 2021 14.71 14.79 14.51 14.79 729,820 +0.11(+0.74%)
Jul 02, 2021 14.87 14.92 14.59 14.68 462,522 -0.14(-0.94%)
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.