Ares Commercial Real Estate Cor (NY: ACRE )

10.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.050 9.290 9.020 9.140 423,169 +0.03(+0.33%)
Sep 29, 2020 9.350 9.370 9.010 9.110 457,323 -0.68(-6.95%)
Sep 28, 2020 9.790 9.980 9.730 9.790 415,771 +0.19(+1.98%)
Sep 25, 2020 9.260 9.650 9.260 9.600 184,200 +0.26(+2.78%)
Sep 24, 2020 9.300 9.620 8.920 9.340 309,629 +0.09(+0.97%)
Sep 23, 2020 9.800 9.830 9.240 9.250 493,990 -0.45(-4.64%)
Sep 22, 2020 9.780 9.930 9.600 9.700 208,074 -0.08(-0.82%)
Sep 21, 2020 9.980 10.00 9.650 9.780 342,382 -0.40(-3.93%)
Sep 18, 2020 10.18 10.43 10.06 10.18 431,300 +0.02(+0.20%)
Sep 17, 2020 10.08 10.33 9.960 10.16 227,087 -0.03(-0.29%)
Sep 16, 2020 9.920 10.23 9.780 10.19 296,287 +0.43(+4.41%)
Sep 15, 2020 9.910 9.950 9.730 9.760 169,339 -0.08(-0.81%)
Sep 14, 2020 9.580 9.890 9.519 9.840 267,593 +0.29(+3.04%)
Sep 11, 2020 9.830 9.830 9.300 9.550 331,600 -0.26(-2.65%)
Sep 10, 2020 9.950 10.02 9.800 9.810 223,771 -0.16(-1.60%)
Sep 09, 2020 9.780 10.09 9.780 9.970 218,915 +0.23(+2.36%)
Sep 08, 2020 9.610 9.960 9.590 9.740 294,641 +0.06(+0.62%)
Sep 04, 2020 9.900 9.970 9.500 9.680 270,100 -0.10(-1.02%)
Sep 03, 2020 9.800 9.940 9.640 9.780 405,049 +0.01(+0.10%)
Sep 02, 2020 9.760 9.820 9.600 9.770 251,221 +0.01(+0.10%)
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.