Ares Commercial Real Estate Cor (NY: ACRE )

12.46 +0.16 (+1.30%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.745 6.775 6.698 6.716 222,407 -0.01(-0.09%)
Jun 29, 2015 6.716 6.786 6.674 6.722 357,934 -0.05(-0.70%)
Jun 26, 2015 6.727 6.816 6.651 6.769 835,393 +0.04(+0.61%)
Jun 25, 2015 6.779 6.791 6.693 6.727 212,697 -0.02(-0.26%)
Jun 24, 2015 6.774 6.791 6.727 6.745 235,388 -0.03(-0.43%)
Jun 23, 2015 6.779 6.826 6.699 6.774 281,930 -0.01(-0.09%)
Jun 22, 2015 6.814 6.849 6.768 6.779 229,154 +0.00(+0.00%)
Jun 19, 2015 6.722 6.791 6.681 6.779 364,654 +0.07(+1.03%)
Jun 18, 2015 6.635 6.722 6.635 6.710 195,137 +0.08(+1.13%)
Jun 17, 2015 6.601 6.641 6.508 6.635 239,742 +0.06(+0.97%)
Jun 16, 2015 6.572 6.583 6.543 6.572 146,666 -0.02(-0.26%)
Jun 15, 2015 6.629 6.629 6.549 6.589 168,761 -0.06(-0.95%)
Jun 12, 2015 6.664 6.693 6.614 6.652 128,443 -0.03(-0.52%)
Jun 11, 2015 6.612 6.693 6.601 6.687 120,860 +0.08(+1.13%)
Jun 10, 2015 6.641 6.641 6.577 6.612 141,146 +0.02(+0.26%)
Jun 09, 2015 6.629 6.650 6.589 6.595 73,104 -0.03(-0.52%)
Jun 08, 2015 6.635 6.641 6.572 6.629 82,891 +0.01(+0.09%)
Jun 05, 2015 6.635 6.695 6.572 6.624 156,065 -0.01(-0.17%)
Jun 04, 2015 6.727 6.754 6.629 6.635 313,529 -0.10(-1.46%)
Jun 03, 2015 6.808 6.808 6.727 6.733 177,763 -0.05(-0.77%)
Jun 02, 2015 6.797 6.843 6.751 6.785 180,548 -0.01(-0.17%)
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.