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 (%)
Oct 29, 2021 15.70 15.73 15.54 15.62 242,319 -0.08(-0.51%)
Oct 28, 2021 15.75 15.79 15.55 15.70 293,103 -0.07(-0.44%)
Oct 27, 2021 15.81 15.86 15.72 15.77 245,736 -0.04(-0.25%)
Oct 26, 2021 15.88 15.79 15.81 284,815 -0.10(-0.63%)
Oct 25, 2021 15.81 15.94 15.78 15.91 307,769 +0.12(+0.76%)
Oct 22, 2021 15.85 15.91 15.75 15.79 216,483 -0.03(-0.19%)
Oct 21, 2021 15.84 15.88 15.77 15.82 263,351 +0.04(+0.25%)
Oct 20, 2021 15.71 15.85 15.64 15.78 282,469 +0.08(+0.51%)
Oct 19, 2021 15.80 15.82 15.68 15.70 273,549 +0.00(+0.00%)
Oct 18, 2021 15.52 15.76 15.52 15.70 499,504 +0.19(+1.23%)
Oct 15, 2021 15.84 15.89 15.50 15.51 392,780 -0.12(-0.77%)
Oct 14, 2021 15.57 15.79 15.52 15.63 311,524 +0.11(+0.71%)
Oct 13, 2021 15.46 15.55 15.36 15.52 245,400 +0.09(+0.58%)
Oct 12, 2021 15.35 15.54 15.29 15.43 223,276 +0.14(+0.92%)
Oct 11, 2021 15.30 15.43 15.25 15.29 202,296 +0.03(+0.20%)
Oct 08, 2021 15.20 15.37 15.19 15.26 164,111 +0.06(+0.39%)
Oct 07, 2021 15.39 15.46 15.18 15.20 273,717 -0.12(-0.78%)
Oct 06, 2021 15.23 15.34 15.07 15.32 224,852 +0.06(+0.39%)
Oct 05, 2021 15.32 15.41 15.13 15.26 241,591 -0.01(-0.07%)
Oct 04, 2021 15.39 15.52 15.21 15.27 309,553 -0.10(-0.65%)
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.