Ares Commercial Real Estate Cor (NY: ACRE )

14.25 USD -0.07 (-0.49%)
Streaming Delayed Price Updated: 2:52 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 14.01 14.01 13.81 13.83 147,076 -0.15(-1.07%)
Apr 27, 2017 13.99 14.10 13.94 13.98 149,323 +0.00(+0.00%)
Apr 26, 2017 13.90 14.15 13.82 13.98 224,005 +0.11(+0.79%)
Apr 25, 2017 13.85 14.00 13.81 13.87 128,502 +0.04(+0.29%)
Apr 24, 2017 13.89 13.89 13.72 13.83 139,803 +0.04(+0.29%)
Apr 21, 2017 13.86 13.88 13.76 13.79 121,618 -0.06(-0.43%)
Apr 20, 2017 13.81 13.90 13.74 13.85 123,177 +0.05(+0.36%)
Apr 19, 2017 13.84 13.87 13.72 13.80 99,931 -0.03(-0.22%)
Apr 18, 2017 13.86 13.90 13.72 13.83 81,936 -0.03(-0.22%)
Apr 17, 2017 13.79 13.88 13.75 13.86 80,565 +0.13(+0.95%)
Apr 13, 2017 13.62 13.76 13.52 13.73 120,927 +0.10(+0.73%)
Apr 12, 2017 13.70 13.70 13.51 13.63 67,613 -0.07(-0.51%)
Apr 11, 2017 13.56 13.75 13.53 13.70 60,044 +0.12(+0.88%)
Apr 10, 2017 13.60 13.70 13.50 13.58 98,910 -0.08(-0.59%)
Apr 07, 2017 13.41 13.70 13.32 13.66 201,559 +0.24(+1.79%)
Apr 06, 2017 13.31 13.43 13.21 13.42 97,352 +0.11(+0.83%)
Apr 05, 2017 13.38 13.43 13.20 13.31 115,222 -0.02(-0.15%)
Apr 04, 2017 13.24 13.36 13.18 13.33 181,336 +0.10(+0.76%)
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.