Ares Commercial Real Estate Cor (NY: ACRE )

12.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.258 8.310 8.225 8.264 170,692 +0.03(+0.40%)
Sep 29, 2016 8.231 8.258 8.153 8.231 224,425 -0.04(-0.48%)
Sep 28, 2016 8.153 8.271 8.126 8.271 233,569 +0.12(+1.45%)
Sep 27, 2016 8.133 8.166 8.076 8.153 212,757 +0.04(+0.55%)
Sep 26, 2016 8.185 8.223 8.101 8.108 167,129 -0.08(-0.94%)
Sep 23, 2016 8.294 8.326 8.185 8.185 261,837 -0.15(-1.77%)
Sep 22, 2016 8.146 8.345 8.146 8.333 228,625 +0.20(+2.45%)
Sep 21, 2016 8.063 8.166 8.009 8.133 121,779 +0.07(+0.88%)
Sep 20, 2016 8.088 8.108 7.998 8.063 406,605 +0.04(+0.48%)
Sep 19, 2016 7.998 8.088 7.998 8.024 288,488 +0.03(+0.40%)
Sep 16, 2016 8.050 8.153 7.954 7.992 738,981 -0.02(-0.24%)
Sep 15, 2016 7.851 8.018 7.806 8.011 369,687 +0.19(+2.38%)
Sep 14, 2016 7.966 8.043 7.793 7.825 674,740 -0.11(-1.38%)
Sep 13, 2016 7.973 7.979 7.909 7.934 239,868 -0.09(-1.12%)
Sep 12, 2016 7.909 8.037 7.799 8.024 209,012 +0.09(+1.13%)
Sep 09, 2016 8.166 8.166 7.928 7.934 326,264 -0.27(-3.29%)
Sep 08, 2016 8.191 8.217 8.127 8.204 204,919 +0.01(+0.16%)
Sep 07, 2016 8.217 8.249 8.166 8.191 380,621 -0.01(-0.08%)
Sep 06, 2016 8.146 8.268 8.031 8.198 364,569 +0.07(+0.87%)
Sep 02, 2016 8.056 8.127 8.127 8.127 327,652 +0.07(+0.88%)
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.