Ares Commercial Real Estate Cor (NY: ACRE )

12.11 -0.10 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.462 9.497 9.462 9.476 125,577 -0.02(-0.22%)
Sep 28, 2017 9.333 9.497 9.255 9.497 134,532 +0.16(+1.68%)
Sep 27, 2017 9.355 9.396 9.309 9.341 217,290 +0.02(+0.22%)
Sep 26, 2017 9.306 9.376 9.267 9.320 126,345 +0.05(+0.53%)
Sep 25, 2017 9.194 9.299 9.180 9.271 75,028 +0.07(+0.76%)
Sep 22, 2017 9.243 9.285 9.180 9.201 175,858 -0.04(-0.45%)
Sep 21, 2017 9.201 9.278 9.201 9.243 68,324 +0.02(+0.23%)
Sep 20, 2017 9.187 9.250 9.187 9.222 140,408 +0.03(+0.30%)
Sep 19, 2017 9.180 9.243 9.170 9.194 83,964 +0.01(+0.15%)
Sep 18, 2017 9.075 9.194 9.075 9.180 81,996 +0.11(+1.23%)
Sep 15, 2017 9.117 9.208 9.006 9.069 523,565 -0.04(-0.46%)
Sep 14, 2017 9.075 9.138 9.069 9.110 96,541 +0.04(+0.46%)
Sep 13, 2017 9.152 9.201 9.069 9.069 141,275 -0.09(-0.99%)
Sep 12, 2017 9.159 9.224 9.138 9.159 84,797 +0.02(+0.23%)
Sep 11, 2017 9.103 9.184 9.055 9.138 107,519 +0.06(+0.69%)
Sep 08, 2017 9.055 9.165 9.013 9.075 122,609 +0.03(+0.31%)
Sep 07, 2017 9.048 9.069 9.006 9.048 124,900 +0.01(+0.15%)
Sep 06, 2017 9.062 9.124 9.013 9.034 88,853 -0.03(-0.31%)
Sep 05, 2017 9.236 9.257 8.999 9.062 574,643 -0.18(-1.96%)
Sep 01, 2017 9.201 9.257 9.187 9.243 85,547 +0.04(+0.45%)
Aug 31, 2017 9.180 9.243 9.145 9.201 141,344 +0.04(+0.46%)
Aug 30, 2017 9.208 9.233 9.152 9.159 82,182 -0.03(-0.38%)
Aug 29, 2017 9.320 9.348 9.194 9.194 115,331 -0.12(-1.27%)
Aug 28, 2017 9.306 9.327 9.271 9.313 78,270 +0.02(+0.23%)
Aug 25, 2017 9.285 9.313 9.229 9.292 77,004 +0.04(+0.45%)
Aug 24, 2017 9.236 9.299 9.229 9.250 101,865 +0.02(+0.23%)
Aug 23, 2017 9.152 9.299 9.152 9.229 92,597 +0.04(+0.46%)
Aug 22, 2017 9.173 9.229 9.173 9.187 96,470 +0.03(+0.30%)
Aug 21, 2017 9.173 9.201 9.118 9.159 63,329 -0.02(-0.23%)
Aug 18, 2017 9.103 9.222 9.103 9.180 127,050 +0.02(+0.23%)
Aug 17, 2017 9.250 9.271 9.159 9.159 118,267 -0.14(-1.50%)
Aug 16, 2017 9.243 9.334 9.215 9.299 101,590 +0.02(+0.23%)
Aug 15, 2017 9.257 9.313 9.194 9.278 107,046 +0.03(+0.30%)
Aug 14, 2017 9.159 9.334 9.159 9.250 205,535 +0.10(+1.14%)
Aug 11, 2017 9.201 9.246 9.096 9.145 111,098 -0.06(-0.68%)
Aug 10, 2017 9.271 9.292 9.138 9.208 245,720 -0.06(-0.68%)
Aug 09, 2017 9.208 9.299 9.138 9.271 117,592 -0.04(-0.45%)
Aug 08, 2017 9.341 9.410 9.285 9.313 206,740 -0.03(-0.30%)
Aug 07, 2017 9.243 9.438 9.159 9.341 340,946 +0.20(+2.14%)
Aug 04, 2017 9.124 9.180 9.055 9.145 171,668 +0.03(+0.31%)
Aug 03, 2017 8.999 9.187 8.999 9.117 124,689 +0.13(+1.48%)
Aug 02, 2017 9.006 9.006 8.922 8.985 99,393 -0.01(-0.16%)
Aug 01, 2017 8.943 9.062 8.915 8.999 91,181 +0.07(+0.78%)
Jul 31, 2017 9.020 9.034 8.894 8.929 220,135 -0.09(-1.01%)
Jul 28, 2017 8.943 9.034 8.922 9.020 117,738 +0.07(+0.78%)
Jul 27, 2017 9.006 9.034 8.929 8.950 153,075 -0.04(-0.47%)
Jul 26, 2017 9.055 9.069 8.971 8.992 243,559 -0.06(-0.69%)
Jul 25, 2017 9.124 9.201 9.041 9.055 110,753 -0.10(-1.07%)
Jul 24, 2017 9.034 9.194 9.034 9.152 111,574 +0.12(+1.31%)
Jul 21, 2017 9.062 9.171 8.999 9.034 160,228 +0.03(+0.31%)
Jul 20, 2017 8.999 9.043 8.943 9.006 87,042 +0.01(+0.08%)
Jul 19, 2017 8.964 9.055 8.936 8.999 211,411 +0.03(+0.39%)
Jul 18, 2017 9.048 9.048 8.929 8.964 179,234 -0.08(-0.85%)
Jul 17, 2017 9.027 9.132 8.992 9.041 158,473 +0.07(+0.78%)
Jul 14, 2017 9.006 9.082 8.943 8.971 177,346 -0.03(-0.39%)
Jul 13, 2017 9.069 9.069 8.985 9.006 138,211 -0.06(-0.69%)
Jul 12, 2017 9.138 9.243 9.058 9.069 94,251 -0.01(-0.15%)
Jul 11, 2017 8.964 9.138 8.936 9.082 156,310 +0.13(+1.48%)
Jul 10, 2017 9.103 9.103 8.922 8.950 221,271 -0.16(-1.76%)
Jul 07, 2017 9.110 9.166 9.082 9.110 133,484 -0.01(-0.08%)
Jul 06, 2017 9.166 9.201 9.096 9.117 107,480 -0.10(-1.06%)
Jul 05, 2017 9.278 9.278 9.166 9.215 120,644 -0.06(-0.68%)
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.