Ares Commercial Real Estate Cor (NY: ACRE )

14.22 USD -0.10 (-0.70%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.30 15.34 15.19 15.23 184,189 -0.05(-0.33%)
Sep 27, 2019 15.46 15.49 15.24 15.28 178,800 -0.49(-3.11%)
Sep 26, 2019 15.67 15.79 15.62 15.77 227,916 +0.13(+0.83%)
Sep 25, 2019 15.62 15.77 15.61 15.64 151,146 +0.03(+0.19%)
Sep 24, 2019 15.76 15.84 15.60 15.61 282,574 -0.15(-0.95%)
Sep 23, 2019 15.75 15.83 15.68 15.76 173,992 +0.04(+0.25%)
Sep 20, 2019 15.62 15.80 15.62 15.72 331,700 +0.12(+0.77%)
Sep 19, 2019 15.63 15.78 15.60 15.60 273,419 -0.02(-0.13%)
Sep 18, 2019 15.62 15.66 15.56 15.62 89,245 -0.02(-0.13%)
Sep 17, 2019 15.63 15.67 15.55 15.64 115,703 +0.02(+0.13%)
Sep 16, 2019 15.60 15.65 15.54 15.62 121,733 -0.01(-0.06%)
Sep 13, 2019 15.64 15.67 15.56 15.63 89,100 -0.01(-0.06%)
Sep 12, 2019 15.70 15.70 15.56 15.64 170,779 -0.02(-0.13%)
Sep 11, 2019 15.56 15.67 15.55 15.66 165,274 +0.11(+0.71%)
Sep 10, 2019 15.54 15.76 15.53 15.55 154,364 +0.00(+0.00%)
Sep 09, 2019 15.34 15.56 15.31 15.55 209,157 +0.26(+1.70%)
Sep 06, 2019 15.30 15.33 15.24 15.29 123,200 +0.00(+0.00%)
Sep 05, 2019 15.33 15.41 15.23 15.29 139,491 +0.03(+0.20%)
Sep 04, 2019 15.24 15.31 15.12 15.26 136,346 +0.10(+0.66%)
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.