Ares Commercial Real Estate Cor (NY: ACRE )

15.77 USD -0.04 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.58 14.71 14.55 14.69 514,233 +0.06(+0.41%)
Jun 29, 2021 14.78 14.91 14.63 14.63 550,870 -0.49(-3.24%)
Jun 28, 2021 15.19 15.35 14.89 15.12 806,435 +0.03(+0.20%)
Jun 25, 2021 15.30 15.37 15.06 15.09 1,491,851 -0.15(-0.98%)
Jun 24, 2021 15.21 15.26 15.12 15.24 636,410 +0.15(+0.99%)
Jun 23, 2021 15.00 15.18 14.86 15.09 868,142 +0.12(+0.80%)
Jun 22, 2021 14.79 15.04 14.69 14.97 871,048 +0.18(+1.22%)
Jun 21, 2021 14.70 14.98 14.66 14.79 1,929,742 +0.34(+2.35%)
Jun 18, 2021 15.30 15.38 14.45 14.45 6,225,171 -1.86(-11.40%)
Jun 17, 2021 16.80 16.97 16.17 16.31 436,808 -0.50(-2.97%)
Jun 16, 2021 16.65 16.89 16.58 16.81 419,300 +0.06(+0.36%)
Jun 15, 2021 16.95 16.95 16.59 16.75 382,606 -0.17(-1.00%)
Jun 14, 2021 16.73 16.98 16.73 16.92 331,274 +0.18(+1.08%)
Jun 11, 2021 16.62 16.74 16.46 16.74 307,154 +0.15(+0.90%)
Jun 10, 2021 16.86 16.86 16.48 16.59 358,869 -0.21(-1.25%)
Jun 09, 2021 16.75 16.89 16.65 16.80 441,054 +0.15(+0.90%)
Jun 08, 2021 16.62 16.71 16.52 16.65 350,428 +0.15(+0.91%)
Jun 07, 2021 16.08 16.57 16.08 16.50 443,038 +0.42(+2.61%)
Jun 04, 2021 15.95 16.14 15.88 16.08 487,257 +0.21(+1.32%)
Jun 03, 2021 15.70 15.95 15.60 15.87 578,729 +0.16(+1.02%)
Jun 02, 2021 15.60 15.75 15.58 15.71 320,823 +0.21(+1.35%)
Jun 01, 2021 15.27 15.53 15.23 15.50 331,306 +0.33(+2.18%)
May 28, 2021 15.24 15.28 15.05 15.17 205,017 +0.06(+0.40%)
May 27, 2021 15.15 15.24 15.08 15.11 345,969 +0.05(+0.33%)
May 26, 2021 14.96 15.15 14.87 15.06 260,828 +0.14(+0.94%)
May 25, 2021 15.30 15.37 14.90 14.92 350,983 -0.35(-2.29%)
May 24, 2021 15.14 15.29 15.04 15.27 288,407 +0.13(+0.86%)
May 21, 2021 15.18 15.19 15.03 15.14 221,893 +0.07(+0.46%)
May 20, 2021 15.00 15.11 14.84 15.07 208,435 +0.10(+0.67%)
May 19, 2021 14.76 14.98 14.59 14.97 270,774 +0.01(+0.07%)
May 18, 2021 14.98 15.13 14.85 14.96 260,108 +0.08(+0.54%)
May 17, 2021 14.73 14.89 14.64 14.88 234,190 +0.04(+0.27%)
May 14, 2021 14.81 14.86 14.67 14.84 324,680 +0.19(+1.30%)
May 13, 2021 14.11 14.65 14.11 14.65 506,015 +0.59(+4.20%)
May 12, 2021 14.70 14.70 14.00 14.06 719,610 -0.70(-4.74%)
May 11, 2021 14.77 14.82 14.36 14.76 465,878 -0.19(-1.27%)
May 10, 2021 15.05 15.15 14.91 14.95 428,783 -0.11(-0.73%)
May 07, 2021 14.92 15.12 14.92 15.06 290,109 +0.04(+0.27%)
May 06, 2021 14.99 15.06 14.83 15.02 355,123 +0.04(+0.27%)
May 05, 2021 14.89 15.00 14.67 14.98 398,936 +0.29(+1.97%)
May 04, 2021 14.77 14.84 14.55 14.69 443,553 -0.04(-0.27%)
May 03, 2021 14.92 14.92 14.66 14.73 398,859 -0.03(-0.20%)
Apr 30, 2021 14.76 14.88 14.73 14.76 576,300 -0.01(-0.07%)
Apr 29, 2021 14.77 14.93 14.62 14.77 334,094 +0.03(+0.20%)
Apr 28, 2021 14.59 14.75 14.56 14.74 303,967 +0.21(+1.45%)
Apr 27, 2021 14.32 14.56 14.32 14.53 234,929 +0.16(+1.11%)
Apr 26, 2021 14.43 14.66 14.33 14.37 535,046 +0.01(+0.07%)
Apr 23, 2021 14.24 14.47 14.24 14.36 305,100 +0.09(+0.63%)
Apr 22, 2021 14.36 14.52 14.22 14.27 345,065 -0.01(-0.07%)
Apr 21, 2021 13.88 14.29 13.76 14.28 354,759 +0.35(+2.51%)
Apr 20, 2021 14.08 14.12 13.81 13.93 607,257 -0.11(-0.78%)
Apr 19, 2021 14.39 14.44 13.92 14.04 463,188 -0.38(-2.64%)
Apr 16, 2021 14.51 14.54 14.33 14.42 276,500 -0.07(-0.48%)
Apr 15, 2021 14.41 14.49 14.12 14.49 455,050 +0.20(+1.40%)
Apr 14, 2021 14.22 14.46 14.16 14.29 348,824 +0.07(+0.49%)
Apr 13, 2021 13.97 14.31 13.93 14.22 593,075 +0.22(+1.57%)
Apr 12, 2021 13.89 14.03 13.82 14.00 504,091 +0.11(+0.79%)
Apr 09, 2021 13.91 13.96 13.80 13.89 376,500 -0.01(-0.07%)
Apr 08, 2021 13.80 13.92 13.60 13.90 434,599 +0.10(+0.72%)
Apr 07, 2021 13.81 13.87 13.69 13.80 575,078 +0.04(+0.29%)
Apr 06, 2021 13.90 13.96 13.75 13.76 485,663 -0.07(-0.51%)
Apr 05, 2021 13.95 13.98 13.74 13.83 658,291 -0.13(-0.93%)
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.