Ares Commercial Real Estate Cor (NY: ACRE )

14.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 13.15 13.19 13.06 13.09 113,835 -0.06(-0.46%)
Jun 29, 2017 13.29 13.29 13.02 13.15 59,736 -0.14(-1.05%)
Jun 28, 2017 13.29 13.38 13.13 13.29 77,168 -0.13(-0.97%)
Jun 27, 2017 13.56 13.64 13.41 13.42 133,382 -0.22(-1.61%)
Jun 26, 2017 13.49 13.67 13.49 13.64 64,969 +0.16(+1.19%)
Jun 23, 2017 13.59 13.64 13.46 13.48 236,550 -0.07(-0.52%)
Jun 22, 2017 13.48 13.64 13.45 13.55 46,110 +0.08(+0.59%)
Jun 21, 2017 13.66 13.79 13.41 13.47 89,279 -0.18(-1.32%)
Jun 20, 2017 13.79 13.84 13.49 13.65 134,684 -0.12(-0.87%)
Jun 19, 2017 13.75 13.86 13.70 13.77 146,155 -0.07(-0.51%)
Jun 16, 2017 13.44 13.86 13.35 13.84 492,242 +0.30(+2.22%)
Jun 15, 2017 13.44 13.55 13.44 13.54 89,830 +0.08(+0.59%)
Jun 14, 2017 13.39 13.55 13.39 13.46 80,079 +0.03(+0.22%)
Jun 13, 2017 13.37 13.48 13.24 13.43 75,474 +0.01(+0.07%)
Jun 12, 2017 13.40 13.57 13.27 13.42 98,546 +0.08(+0.60%)
Jun 09, 2017 13.29 13.44 13.29 13.34 110,587 +0.05(+0.38%)
Jun 08, 2017 13.16 13.42 13.16 13.29 73,298 +0.12(+0.91%)
Jun 07, 2017 13.10 13.18 13.04 13.17 49,055 +0.08(+0.61%)
Jun 06, 2017 13.22 13.30 13.04 13.09 77,337 -0.17(-1.28%)
Jun 05, 2017 13.46 13.50 13.25 13.26 56,766 -0.25(-1.85%)
Jun 02, 2017 13.38 13.60 13.38 13.51 97,878 +0.17(+1.27%)
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.