Ares Commercial Real Estate Cor (NY: ACRE )

15.30 USD +0.16 (+1.06%)
Streaming Delayed Price Updated: 1:52 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.10 13.12 12.83 13.04 131,500 -0.05(-0.38%)
Dec 28, 2018 13.09 13.26 12.97 13.09 126,500 +0.07(+0.54%)
Dec 27, 2018 12.88 13.04 12.75 13.02 122,720 -0.32(-2.40%)
Dec 26, 2018 12.96 13.38 12.91 13.34 154,481 +0.47(+3.65%)
Dec 24, 2018 13.25 13.25 12.78 12.87 92,300 -0.35(-2.65%)
Dec 21, 2018 13.19 13.41 12.95 13.22 226,200 +0.13(+0.99%)
Dec 20, 2018 13.57 13.65 13.03 13.09 198,754 -0.51(-3.75%)
Dec 19, 2018 13.92 13.92 13.57 13.60 127,367 -0.22(-1.59%)
Dec 18, 2018 13.81 13.99 13.71 13.82 159,783 +0.22(+1.62%)
Dec 17, 2018 14.18 14.20 13.60 13.60 172,335 -0.58(-4.09%)
Dec 14, 2018 14.08 14.26 14.06 14.18 108,800 +0.07(+0.50%)
Dec 13, 2018 14.18 14.26 14.10 14.11 123,692 -0.06(-0.42%)
Dec 12, 2018 14.26 14.39 14.15 14.17 120,965 -0.02(-0.14%)
Dec 11, 2018 14.06 14.28 14.06 14.19 216,219 +0.19(+1.36%)
Dec 10, 2018 14.04 14.09 13.90 14.00 257,348 -0.03(-0.21%)
Dec 07, 2018 14.10 14.16 14.00 14.03 139,500 -0.06(-0.43%)
Dec 06, 2018 14.10 14.12 13.95 14.09 365,475 -0.09(-0.63%)
Dec 04, 2018 14.34 14.48 14.15 14.18 129,300 -0.23(-1.60%)
Dec 03, 2018 14.38 14.43 14.28 14.41 90,514 +0.13(+0.91%)
Nov 30, 2018 14.29 14.33 14.14 14.28 120,300 -0.05(-0.35%)
Nov 29, 2018 14.32 14.40 14.27 14.33 71,161 +0.01(+0.07%)
Nov 28, 2018 14.18 14.37 14.13 14.32 115,333 +0.13(+0.92%)
Nov 27, 2018 14.27 14.27 14.15 14.19 72,491 -0.04(-0.28%)
Nov 26, 2018 14.21 14.29 14.16 14.23 86,860 +0.05(+0.35%)
Nov 23, 2018 14.04 14.23 14.03 14.18 69,300 +0.08(+0.57%)
Nov 21, 2018 14.10 14.10 14.10 0 +0.09(+0.64%)
Nov 20, 2018 14.18 14.20 13.90 14.01 109,749 -0.23(-1.62%)
Nov 19, 2018 14.30 14.39 14.14 14.24 74,263 -0.08(-0.56%)
Nov 16, 2018 14.28 14.32 14.11 14.32 189,400 +0.00(+0.00%)
Nov 15, 2018 14.50 14.50 14.21 14.32 117,441 -0.24(-1.65%)
Nov 14, 2018 14.65 14.65 14.44 14.56 98,340 -0.03(-0.21%)
Nov 13, 2018 14.57 14.70 14.47 14.59 87,299 +0.05(+0.34%)
Nov 12, 2018 14.59 14.70 14.54 14.54 143,196 -0.03(-0.21%)
Nov 09, 2018 14.53 14.64 14.49 14.57 108,000 +0.03(+0.21%)
Nov 08, 2018 14.50 14.58 14.42 14.54 111,880 +0.04(+0.28%)
Nov 07, 2018 14.49 14.53 14.37 14.50 88,047 +0.05(+0.35%)
Nov 06, 2018 14.47 14.47 14.35 14.45 57,803 -0.03(-0.21%)
Nov 05, 2018 14.52 14.55 14.38 14.48 74,737 +0.02(+0.14%)
Nov 02, 2018 14.40 14.48 14.33 14.46 102,200 +0.11(+0.77%)
Nov 01, 2018 14.50 14.52 14.24 14.35 102,066 -0.12(-0.83%)
Oct 31, 2018 14.30 14.62 14.23 14.47 176,713 +0.26(+1.83%)
Oct 30, 2018 13.68 14.23 13.68 14.21 134,359 +0.28(+2.01%)
Oct 29, 2018 13.95 14.09 13.81 13.93 113,022 +0.08(+0.58%)
Oct 26, 2018 13.87 13.98 13.65 13.85 88,300 -0.16(-1.14%)
Oct 25, 2018 13.89 14.03 13.78 14.01 90,234 +0.18(+1.30%)
Oct 24, 2018 14.01 14.01 13.82 13.83 158,672 -0.09(-0.65%)
Oct 23, 2018 13.90 14.00 13.74 13.92 96,909 -0.09(-0.64%)
Oct 22, 2018 13.96 14.09 13.93 14.01 64,877 +0.07(+0.50%)
Oct 19, 2018 13.95 14.08 13.91 13.94 91,200 -0.03(-0.21%)
Oct 18, 2018 14.20 14.23 13.93 13.97 70,179 -0.23(-1.62%)
Oct 17, 2018 14.13 14.23 13.99 14.20 103,123 +0.07(+0.50%)
Oct 16, 2018 13.87 14.15 13.77 14.13 146,048 +0.33(+2.39%)
Oct 15, 2018 13.53 13.89 13.53 13.80 143,951 +0.27(+2.00%)
Oct 12, 2018 13.64 13.66 13.47 13.53 108,600 -0.01(-0.07%)
Oct 11, 2018 13.70 13.75 13.53 13.54 99,603 -0.18(-1.31%)
Oct 10, 2018 13.87 13.98 13.71 13.72 126,522 -0.18(-1.29%)
Oct 09, 2018 13.93 13.98 13.74 13.90 164,242 +0.17(+1.24%)
Oct 08, 2018 13.63 13.78 13.63 13.73 78,800 +0.08(+0.59%)
Oct 05, 2018 13.67 13.73 13.56 13.65 81,300 -0.01(-0.07%)
Oct 04, 2018 13.73 13.73 13.60 13.66 81,394 -0.06(-0.44%)
Oct 03, 2018 13.78 13.88 13.71 13.72 102,232 -0.05(-0.36%)
Oct 02, 2018 13.76 13.80 13.64 13.77 83,161 -0.03(-0.22%)
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.