Ares Commercial Real Estate Cor (NY: ACRE )

15.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.16 13.25 13.11 13.19 98,599 +0.06(+0.46%)
Aug 30, 2017 13.20 13.24 13.12 13.13 57,329 -0.05(-0.38%)
Aug 29, 2017 13.36 13.40 13.18 13.18 80,453 -0.17(-1.27%)
Aug 28, 2017 13.34 13.37 13.29 13.35 54,600 +0.03(+0.23%)
Aug 25, 2017 13.31 13.35 13.23 13.32 53,717 +0.06(+0.45%)
Aug 24, 2017 13.24 13.33 13.23 13.26 71,059 +0.03(+0.23%)
Aug 23, 2017 13.12 13.33 13.12 13.23 64,594 +0.06(+0.46%)
Aug 22, 2017 13.15 13.23 13.15 13.17 67,296 +0.04(+0.30%)
Aug 21, 2017 13.15 13.19 13.07 13.13 44,177 -0.03(-0.23%)
Aug 18, 2017 13.05 13.22 13.05 13.16 88,628 +0.03(+0.23%)
Aug 17, 2017 13.26 13.29 13.13 13.13 82,501 -0.20(-1.50%)
Aug 16, 2017 13.25 13.38 13.21 13.33 70,867 +0.03(+0.23%)
Aug 15, 2017 13.27 13.35 13.18 13.30 74,673 +0.04(+0.30%)
Aug 14, 2017 13.13 13.38 13.13 13.26 143,377 +0.15(+1.14%)
Aug 11, 2017 13.19 13.25 13.04 13.11 77,500 -0.09(-0.68%)
Aug 10, 2017 13.29 13.32 13.10 13.20 171,409 -0.09(-0.68%)
Aug 09, 2017 13.20 13.33 13.10 13.29 82,030 -0.06(-0.45%)
Aug 08, 2017 13.39 13.49 13.31 13.35 144,218 -0.04(-0.30%)
Aug 07, 2017 13.25 13.53 13.13 13.39 237,837 +0.28(+2.14%)
Aug 04, 2017 13.08 13.16 12.98 13.11 119,752 +0.04(+0.31%)
Aug 03, 2017 12.90 13.17 12.90 13.07 86,981 +0.19(+1.48%)
Aug 02, 2017 12.91 12.91 12.79 12.88 69,335 -0.02(-0.16%)
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.