Ares Commercial Real Estate Cor (NY: ACRE )

14.00 USD -0.22 (-1.55%)
Streaming Delayed Price Updated: 2:14 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.85 12.90 12.58 12.67 138,919 -0.14(-1.09%)
Jan 30, 2018 12.88 12.88 12.76 12.81 150,832 -0.09(-0.70%)
Jan 29, 2018 13.05 13.05 12.83 12.90 147,591 -0.18(-1.38%)
Jan 26, 2018 13.23 13.23 12.99 13.08 93,572 -0.12(-0.91%)
Jan 25, 2018 13.26 13.26 13.09 13.20 80,635 -0.04(-0.30%)
Jan 24, 2018 13.25 13.27 13.09 13.24 132,067 +0.01(+0.08%)
Jan 23, 2018 13.15 13.24 13.11 13.23 108,886 +0.07(+0.53%)
Jan 22, 2018 13.09 13.18 13.07 13.16 128,962 +0.08(+0.61%)
Jan 19, 2018 12.95 13.11 12.92 13.08 103,867 +0.11(+0.85%)
Jan 18, 2018 12.97 13.02 12.89 12.97 149,780 +0.02(+0.15%)
Jan 17, 2018 12.95 13.06 12.91 12.95 275,309 +0.06(+0.47%)
Jan 16, 2018 12.91 13.02 12.88 12.89 131,366 +0.00(+0.00%)
Jan 12, 2018 12.89 12.89 12.89 0 -0.04(-0.31%)
Jan 11, 2018 12.75 12.94 12.72 12.93 157,629 +0.21(+1.65%)
Jan 10, 2018 12.80 12.72 133,729 -0.01(-0.08%)
Jan 09, 2018 12.55 12.78 12.53 12.73 158,969 +0.18(+1.43%)
Jan 08, 2018 12.64 12.65 12.50 12.55 169,235 -0.04(-0.32%)
Jan 05, 2018 12.60 12.64 12.51 12.59 103,210 +0.04(+0.32%)
Jan 04, 2018 12.56 12.73 12.50 12.55 115,845 +0.00(+0.00%)
Jan 03, 2018 12.80 12.96 12.55 12.55 156,822 -0.24(-1.88%)
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.