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 (%)
Jun 28, 2019 12.17 12.40 12.17 12.32 479,626 +0.16(+1.29%)
Jun 27, 2019 12.24 12.24 12.03 12.16 216,622 +0.08(+0.69%)
Jun 26, 2019 12.10 12.19 11.99 12.08 394,586 +0.02(+0.13%)
Jun 25, 2019 12.14 12.23 12.06 12.06 225,031 -0.05(-0.40%)
Jun 24, 2019 12.12 12.18 12.07 12.11 398,295 -0.02(-0.13%)
Jun 21, 2019 12.26 12.33 12.12 12.12 347,846 -0.16(-1.32%)
Jun 20, 2019 12.46 12.46 12.26 12.29 237,568 -0.14(-1.11%)
Jun 19, 2019 12.34 12.46 12.30 12.42 173,119 +0.04(+0.33%)
Jun 18, 2019 12.37 12.43 12.29 12.38 157,922 +0.06(+0.53%)
Jun 17, 2019 12.38 12.46 12.29 12.32 211,708 -0.06(-0.52%)
Jun 14, 2019 12.33 12.53 12.32 12.38 578,221 +0.03(+0.26%)
Jun 13, 2019 12.28 12.39 12.25 12.35 250,132 +0.13(+1.06%)
Jun 12, 2019 12.16 12.23 12.12 12.22 103,772 +0.02(+0.20%)
Jun 11, 2019 12.25 12.25 12.12 12.20 207,273 +0.02(+0.13%)
Jun 10, 2019 12.18 12.21 12.11 12.18 149,081 +0.06(+0.47%)
Jun 07, 2019 12.16 12.20 12.06 12.12 128,576 -0.01(-0.07%)
Jun 06, 2019 12.18 12.18 11.99 12.13 94,078 +0.00(+0.00%)
Jun 05, 2019 12.13 12.22 12.08 12.13 107,219 -0.01(-0.07%)
Jun 04, 2019 12.15 12.15 12.03 12.14 132,133 +0.05(+0.40%)
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.