Ares Commercial Real Estate Cor (NY: ACRE )

10.45 +0.22 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.84 13.98 13.74 13.97 89,900 +0.14(+1.01%)
Sep 27, 2018 13.75 13.89 13.72 13.83 90,490 -0.20(-1.43%)
Sep 26, 2018 14.18 14.18 14.03 14.03 114,810 -0.10(-0.71%)
Sep 25, 2018 14.14 14.16 14.09 14.13 77,671 +0.03(+0.21%)
Sep 24, 2018 14.29 14.38 14.05 14.10 134,997 -0.17(-1.19%)
Sep 21, 2018 13.97 14.29 13.96 14.27 354,000 +0.29(+2.07%)
Sep 20, 2018 13.97 14.01 13.86 13.98 88,469 +0.02(+0.14%)
Sep 19, 2018 14.20 14.21 13.95 13.96 126,463 -0.25(-1.76%)
Sep 18, 2018 14.41 14.43 14.20 14.21 120,699 -0.20(-1.39%)
Sep 17, 2018 14.39 14.43 14.32 14.41 118,518 +0.03(+0.21%)
Sep 14, 2018 14.46 14.54 14.20 14.38 85,200 -0.08(-0.55%)
Sep 13, 2018 14.50 14.55 14.42 14.46 77,220 -0.03(-0.21%)
Sep 12, 2018 14.56 14.56 14.40 14.49 69,552 -0.09(-0.62%)
Sep 11, 2018 14.56 14.60 14.51 14.58 75,015 +0.03(+0.21%)
Sep 10, 2018 14.62 14.64 14.55 14.55 64,661 -0.04(-0.27%)
Sep 07, 2018 14.71 14.71 14.55 14.59 57,800 -0.09(-0.61%)
Sep 06, 2018 14.61 14.74 14.57 14.68 90,561 +0.03(+0.20%)
Sep 05, 2018 14.53 14.66 14.53 14.65 66,482 +0.13(+0.90%)
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.