Ares Commercial Real Estate Cor (NY: ACRE )

11.56 -0.55 (-4.54%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.01 12.22 12.01 12.10 472,209 +0.11(+0.93%)
Feb 27, 2019 11.90 12.03 11.89 11.99 423,616 +0.04(+0.33%)
Feb 26, 2019 11.98 12.02 11.90 11.95 399,850 -0.01(-0.07%)
Feb 25, 2019 12.03 12.09 11.85 11.96 389,431 +0.00(+0.00%)
Feb 22, 2019 11.82 12.17 11.80 11.96 537,782 +0.17(+1.48%)
Feb 21, 2019 11.34 11.81 11.14 11.79 909,980 +0.66(+5.92%)
Feb 20, 2019 11.17 11.17 11.10 11.13 167,228 -0.06(-0.57%)
Feb 19, 2019 11.14 11.26 11.13 11.19 185,058 +0.06(+0.50%)
Feb 15, 2019 11.15 11.19 11.08 11.13 171,485 +0.04(+0.36%)
Feb 14, 2019 11.19 11.19 11.08 11.10 159,092 -0.14(-1.27%)
Feb 13, 2019 11.22 11.25 11.12 11.24 300,832 +0.06(+0.57%)
Feb 12, 2019 11.24 11.25 11.12 11.17 215,022 -0.07(-0.63%)
Feb 11, 2019 11.24 11.25 11.15 11.25 185,956 +0.01(+0.07%)
Feb 08, 2019 11.20 11.27 11.12 11.24 126,722 +0.05(+0.43%)
Feb 07, 2019 11.30 11.30 11.18 11.19 126,525 -0.09(-0.77%)
Feb 06, 2019 11.40 11.40 11.23 11.28 222,609 -0.13(-1.11%)
Feb 05, 2019 11.35 11.42 11.32 11.40 174,734 +0.06(+0.49%)
Feb 04, 2019 11.23 11.35 11.21 11.35 206,631 +0.12(+1.06%)
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.