Ares Commercial Real Estate Cor (NY: ACRE )

14.82 USD -0.22 (-1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.35 12.36 12.17 12.34 131,127 -0.01(-0.08%)
Oct 29, 2015 12.44 12.49 12.24 12.35 86,026 -0.17(-1.36%)
Oct 28, 2015 12.24 12.53 12.12 12.52 143,342 +0.32(+2.62%)
Oct 27, 2015 12.43 12.43 12.18 12.20 102,049 -0.25(-2.01%)
Oct 26, 2015 12.56 12.60 12.36 12.45 97,209 -0.13(-1.03%)
Oct 23, 2015 12.68 12.70 12.42 12.58 85,292 -0.08(-0.63%)
Oct 22, 2015 12.49 12.66 12.42 12.66 104,631 +0.22(+1.77%)
Oct 21, 2015 12.63 12.63 12.42 12.44 85,728 -0.18(-1.43%)
Oct 20, 2015 12.53 12.68 12.42 12.62 102,360 +0.10(+0.80%)
Oct 19, 2015 12.59 12.68 12.50 12.52 100,381 -0.10(-0.79%)
Oct 16, 2015 12.46 12.88 12.43 12.62 162,849 +0.15(+1.20%)
Oct 15, 2015 12.27 12.47 12.15 12.47 155,693 +0.26(+2.13%)
Oct 14, 2015 12.42 12.54 12.19 12.21 105,315 -0.25(-2.01%)
Oct 13, 2015 12.40 12.52 12.37 12.46 105,796 +0.03(+0.24%)
Oct 12, 2015 12.34 12.46 12.23 12.43 124,400 +0.12(+0.97%)
Oct 09, 2015 12.41 12.41 12.24 12.31 87,747 -0.06(-0.49%)
Oct 08, 2015 12.37 12.44 12.26 12.37 91,598 -0.02(-0.16%)
Oct 07, 2015 12.32 12.45 12.30 12.39 130,997 +0.09(+0.73%)
Oct 06, 2015 12.31 12.38 12.19 12.30 96,629 -0.01(-0.08%)
Oct 05, 2015 12.08 12.38 12.08 12.31 186,474 +0.24(+1.99%)
Oct 02, 2015 11.98 12.07 11.87 12.07 142,536 +0.08(+0.67%)
Oct 01, 2015 12.01 12.14 11.82 11.99 167,010 +0.00(+0.00%)
Sep 30, 2015 11.75 12.03 11.59 11.99 204,372 +0.32(+2.74%)
Sep 29, 2015 12.06 12.10 11.58 11.67 230,467 -0.39(-3.23%)
Sep 28, 2015 12.08 12.15 11.86 12.06 191,333 -0.29(-2.35%)
Sep 25, 2015 12.62 12.63 12.31 12.35 202,056 -0.22(-1.75%)
Sep 24, 2015 12.48 12.61 12.46 12.57 114,088 +0.04(+0.32%)
Sep 23, 2015 12.48 12.55 12.44 12.53 87,277 +0.10(+0.80%)
Sep 22, 2015 12.50 12.57 12.41 12.43 384,890 -0.11(-0.88%)
Sep 21, 2015 12.63 12.69 12.50 12.54 118,959 -0.06(-0.48%)
Sep 18, 2015 12.27 12.60 12.27 12.60 296,215 +0.20(+1.61%)
Sep 17, 2015 12.40 12.51 12.17 12.40 186,052 +0.02(+0.16%)
Sep 16, 2015 12.25 12.41 12.25 12.38 131,087 +0.16(+1.31%)
Sep 15, 2015 12.14 12.24 12.05 12.22 106,179 +0.11(+0.91%)
Sep 14, 2015 12.10 12.18 12.00 12.11 111,973 +0.03(+0.25%)
Sep 11, 2015 12.03 12.13 12.00 12.08 91,821 -0.01(-0.08%)
Sep 10, 2015 11.91 12.12 11.89 12.09 175,779 +0.18(+1.51%)
Sep 09, 2015 12.18 12.23 11.88 11.91 343,318 -0.22(-1.81%)
Sep 08, 2015 12.21 12.27 12.12 12.13 223,911 +0.01(+0.08%)
Sep 04, 2015 12.20 12.12 12.12 12.12 148,300 -0.15(-1.22%)
Sep 03, 2015 12.32 12.39 12.21 12.27 308,174 -0.03(-0.24%)
Sep 02, 2015 12.39 12.46 12.26 12.30 212,505 +0.00(+0.00%)
Sep 01, 2015 12.36 12.49 12.21 12.30 215,932 -0.22(-1.76%)
Aug 31, 2015 12.84 12.93 12.45 12.52 446,095 -0.40(-3.10%)
Aug 28, 2015 13.00 13.05 12.83 12.92 259,950 -0.09(-0.69%)
Aug 27, 2015 12.78 13.18 12.78 13.01 344,343 +0.28(+2.20%)
Aug 26, 2015 12.73 12.80 12.50 12.73 306,585 +0.17(+1.35%)
Aug 25, 2015 12.67 12.82 12.50 12.56 347,202 +0.09(+0.72%)
Aug 24, 2015 12.38 12.72 12.00 12.47 427,007 -0.23(-1.81%)
Aug 21, 2015 12.60 12.84 12.58 12.70 247,377 -0.08(-0.63%)
Aug 20, 2015 12.82 13.00 12.70 12.78 230,507 -0.12(-0.93%)
Aug 19, 2015 12.82 13.06 12.79 12.90 372,519 +0.05(+0.39%)
Aug 18, 2015 13.03 13.12 12.83 12.85 315,263 -0.23(-1.76%)
Aug 17, 2015 12.83 13.17 12.81 13.08 522,853 +0.17(+1.32%)
Aug 14, 2015 12.69 12.93 12.68 12.91 296,155 +0.18(+1.41%)
Aug 13, 2015 12.78 12.80 12.67 12.73 167,951 -0.08(-0.62%)
Aug 12, 2015 12.60 12.81 12.56 12.81 176,230 +0.20(+1.59%)
Aug 11, 2015 12.49 12.80 12.45 12.61 300,262 +0.03(+0.24%)
Aug 10, 2015 12.57 12.78 12.51 12.58 255,464 +0.02(+0.16%)
Aug 07, 2015 12.49 12.66 12.42 12.56 261,656 +0.01(+0.08%)
Aug 06, 2015 12.62 12.75 12.51 12.55 384,057 -0.08(-0.63%)
Aug 05, 2015 12.72 12.75 12.48 12.63 343,335 -0.05(-0.39%)
Aug 04, 2015 12.74 12.79 12.63 12.68 304,194 -0.02(-0.16%)
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.