Ares Commercial Real Estate Cor (NY: ACRE )

15.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.58 13.98 13.40 13.81 382,000 +0.23(+1.69%)
Feb 25, 2021 14.28 14.30 13.52 13.58 374,387 -0.57(-4.03%)
Feb 24, 2021 14.00 14.29 14.00 14.15 296,326 +0.28(+2.02%)
Feb 23, 2021 13.90 14.00 13.57 13.87 364,409 +0.00(+0.00%)
Feb 22, 2021 13.95 14.37 13.80 13.87 381,235 -0.14(-1.00%)
Feb 19, 2021 13.66 14.37 13.59 14.01 425,600 +0.44(+3.24%)
Feb 18, 2021 13.48 14.20 13.32 13.57 450,584 +0.23(+1.72%)
Feb 17, 2021 13.62 13.62 13.06 13.34 423,821 -0.29(-2.13%)
Feb 16, 2021 13.38 13.75 13.25 13.63 388,767 +0.52(+3.97%)
Feb 12, 2021 12.94 13.24 12.88 13.11 193,200 +0.20(+1.55%)
Feb 11, 2021 12.86 13.09 12.66 12.91 304,760 +0.11(+0.86%)
Feb 10, 2021 12.72 12.98 12.57 12.80 354,515 +0.38(+3.06%)
Feb 09, 2021 12.57 12.60 12.22 12.42 272,916 -0.15(-1.19%)
Feb 08, 2021 12.30 12.70 12.29 12.57 320,193 +0.40(+3.29%)
Feb 05, 2021 12.03 12.38 11.98 12.17 557,000 +0.17(+1.42%)
Feb 04, 2021 11.96 12.09 11.94 12.00 437,841 +0.20(+1.69%)
Feb 03, 2021 12.07 12.15 11.71 11.80 249,882 -0.02(-0.17%)
Feb 02, 2021 11.59 11.85 11.55 11.82 235,570 +0.32(+2.78%)
Feb 01, 2021 11.42 11.61 11.32 11.50 250,770 +0.18(+1.59%)
Jan 29, 2021 11.48 11.66 11.31 11.32 230,900 -0.30(-2.58%)
Jan 28, 2021 11.48 11.68 11.34 11.62 191,945 +0.19(+1.66%)
Jan 27, 2021 11.65 11.65 11.16 11.43 314,252 -0.26(-2.22%)
Jan 26, 2021 11.91 11.99 11.68 11.69 211,395 -0.14(-1.18%)
Jan 25, 2021 12.02 12.12 11.76 11.83 212,399 -0.31(-2.55%)
Jan 22, 2021 11.81 12.15 11.75 12.14 173,800 +0.21(+1.76%)
Jan 21, 2021 12.01 12.15 11.76 11.93 222,689 -0.13(-1.08%)
Jan 20, 2021 12.00 12.10 11.87 12.06 131,669 +0.08(+0.67%)
Jan 19, 2021 12.03 12.13 11.81 11.98 206,686 +0.04(+0.34%)
Jan 15, 2021 12.11 12.11 11.93 11.94 231,200 -0.05(-0.42%)
Jan 14, 2021 12.01 12.08 11.96 11.99 252,003 +0.04(+0.33%)
Jan 13, 2021 11.96 12.18 11.91 11.95 173,909 +0.07(+0.59%)
Jan 12, 2021 11.84 11.90 11.73 11.88 134,564 +0.06(+0.51%)
Jan 11, 2021 11.60 11.97 11.60 11.82 147,291 +0.11(+0.94%)
Jan 08, 2021 11.80 11.83 11.46 11.71 178,100 -0.09(-0.76%)
Jan 07, 2021 12.06 12.08 11.65 11.80 188,659 -0.25(-2.07%)
Jan 06, 2021 11.62 12.22 11.50 12.05 298,675 +0.67(+5.89%)
Jan 05, 2021 11.47 11.55 11.31 11.38 248,607 -0.05(-0.44%)
Jan 04, 2021 11.96 12.02 11.36 11.43 268,916 -0.48(-4.03%)
Dec 31, 2020 11.91 11.91 11.91 407,296 +0.20(+1.71%)
Dec 30, 2020 11.79 11.88 11.46 11.71 407,296 -0.20(-1.68%)
Dec 29, 2020 12.12 12.15 11.77 11.91 307,969 -0.53(-4.26%)
Dec 28, 2020 12.42 12.72 12.30 12.44 405,884 +0.22(+1.80%)
Dec 24, 2020 12.25 12.25 11.92 12.22 142,300 -0.03(-0.24%)
Dec 23, 2020 11.88 12.36 11.88 12.25 234,245 +0.38(+3.20%)
Dec 22, 2020 12.00 12.10 11.74 11.87 409,958 -0.15(-1.25%)
Dec 21, 2020 12.15 12.30 11.84 12.02 406,594 -0.29(-2.36%)
Dec 18, 2020 13.11 13.28 12.18 12.31 2,067,500 -0.79(-6.03%)
Dec 17, 2020 12.92 13.17 12.84 13.10 302,637 +0.22(+1.71%)
Dec 16, 2020 12.63 12.99 12.58 12.88 366,721 +0.31(+2.47%)
Dec 15, 2020 12.10 12.64 12.08 12.57 319,554 +0.62(+5.19%)
Dec 14, 2020 11.79 12.27 11.76 11.95 657,428 +0.35(+3.02%)
Dec 11, 2020 11.73 11.82 11.40 11.60 162,700 -0.13(-1.11%)
Dec 10, 2020 11.66 11.78 11.57 11.73 166,341 -0.05(-0.42%)
Dec 09, 2020 11.92 12.04 11.69 11.78 202,560 -0.04(-0.34%)
Dec 08, 2020 11.78 11.99 11.72 11.82 266,902 -0.04(-0.34%)
Dec 07, 2020 11.99 12.11 11.74 11.86 393,108 +0.01(+0.08%)
Dec 04, 2020 11.94 12.03 11.82 11.85 226,900 +0.05(+0.42%)
Dec 03, 2020 11.78 12.13 11.72 11.80 344,537 +0.02(+0.17%)
Dec 02, 2020 11.40 12.02 11.38 11.78 332,295 +0.35(+3.06%)
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.