Ares Commercial Real Estate Cor (NY: ACRE )

14.86 USD -0.18 (-1.20%)
Streaming Delayed Price Updated: 1:13 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.10 17.24 17.05 17.06 60,919 -0.05(-0.29%)
Sep 27, 2012 17.25 17.25 16.95 17.11 33,750 +0.01(+0.06%)
Sep 26, 2012 17.03 17.15 16.96 17.10 37,086 +0.10(+0.59%)
Sep 25, 2012 17.62 17.62 16.87 17.00 107,661 -0.51(-2.91%)
Sep 24, 2012 17.44 17.65 17.36 17.51 32,912 +0.10(+0.57%)
Sep 21, 2012 17.78 17.78 17.41 17.41 98,222 -0.11(-0.63%)
Sep 20, 2012 17.57 17.63 17.27 17.52 73,590 -0.10(-0.57%)
Sep 19, 2012 17.62 17.68 17.41 17.62 42,751 +0.06(+0.34%)
Sep 18, 2012 17.54 17.66 17.48 17.56 60,295 +0.07(+0.40%)
Sep 17, 2012 17.41 17.51 17.39 17.49 59,644 +0.10(+0.58%)
Sep 14, 2012 17.35 17.54 17.23 17.39 101,322 +0.01(+0.06%)
Sep 13, 2012 16.87 17.46 16.86 17.38 62,366 +0.31(+1.82%)
Sep 12, 2012 17.16 17.22 16.76 17.07 58,930 -0.07(-0.41%)
Sep 11, 2012 17.20 17.25 16.98 17.14 71,798 +0.01(+0.06%)
Sep 10, 2012 16.98 17.15 16.72 17.13 41,307 +0.15(+0.88%)
Sep 07, 2012 17.12 17.16 16.86 16.98 54,428 -0.19(-1.11%)
Sep 06, 2012 17.06 17.26 16.80 17.17 56,560 +0.19(+1.12%)
Sep 05, 2012 17.05 17.26 16.95 16.98 92,706 -0.02(-0.12%)
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.