Ares Commercial Real Estate Cor (NY: ACRE )

12.11 -0.10 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.071 7.240 6.975 7.215 339,605 +0.19(+2.74%)
Sep 29, 2015 7.258 7.282 6.969 7.023 382,967 -0.23(-3.23%)
Sep 28, 2015 7.270 7.312 7.137 7.258 317,938 -0.02(-0.33%)
Sep 25, 2015 7.441 7.447 7.258 7.282 342,694 -0.13(-1.75%)
Sep 24, 2015 7.358 7.435 7.347 7.411 193,497 +0.02(+0.32%)
Sep 23, 2015 7.358 7.400 7.335 7.388 148,024 +0.06(+0.80%)
Sep 22, 2015 7.370 7.411 7.317 7.329 652,786 -0.06(-0.88%)
Sep 21, 2015 7.447 7.482 7.370 7.394 201,758 -0.04(-0.48%)
Sep 18, 2015 7.235 7.429 7.235 7.429 502,391 +0.12(+1.61%)
Sep 17, 2015 7.311 7.376 7.176 7.311 315,550 +0.01(+0.16%)
Sep 16, 2015 7.223 7.317 7.223 7.299 222,328 +0.09(+1.31%)
Sep 15, 2015 7.158 7.217 7.105 7.205 180,083 +0.06(+0.91%)
Sep 14, 2015 7.134 7.181 7.075 7.140 189,910 +0.02(+0.25%)
Sep 11, 2015 7.093 7.152 7.075 7.122 155,731 -0.01(-0.08%)
Sep 10, 2015 7.022 7.146 7.010 7.128 298,127 +0.11(+1.51%)
Sep 09, 2015 7.181 7.211 7.005 7.022 582,279 -0.13(-1.81%)
Sep 08, 2015 7.199 7.232 7.146 7.152 379,760 +0.01(+0.08%)
Sep 04, 2015 7.193 7.146 7.146 7.146 251,522 -0.09(-1.22%)
Sep 03, 2015 7.264 7.305 7.199 7.235 522,673 -0.02(-0.24%)
Sep 02, 2015 7.305 7.347 7.229 7.252 360,415 +0.00(+0.00%)
Sep 01, 2015 7.288 7.364 7.199 7.252 366,228 -0.13(-1.76%)
Aug 31, 2015 7.571 7.624 7.341 7.382 756,592 -0.24(-3.10%)
Aug 28, 2015 7.665 7.694 7.565 7.618 440,884 -0.05(-0.69%)
Aug 27, 2015 7.535 7.771 7.535 7.671 584,017 +0.17(+2.20%)
Aug 26, 2015 7.506 7.547 7.370 7.506 519,978 +0.10(+1.35%)
Aug 25, 2015 7.470 7.559 7.370 7.406 588,866 +0.05(+0.72%)
Aug 24, 2015 7.299 7.500 7.075 7.352 724,218 -0.14(-1.81%)
Aug 21, 2015 7.429 7.571 7.417 7.488 419,560 -0.05(-0.63%)
Aug 20, 2015 7.559 7.665 7.488 7.535 390,947 -0.07(-0.93%)
Aug 19, 2015 7.559 7.700 7.541 7.606 631,805 +0.03(+0.39%)
Aug 18, 2015 7.683 7.736 7.565 7.576 534,697 -0.14(-1.76%)
Aug 17, 2015 7.565 7.765 7.553 7.712 886,777 +0.10(+1.32%)
Aug 14, 2015 7.482 7.624 7.476 7.612 502,289 +0.11(+1.41%)
Aug 13, 2015 7.535 7.547 7.470 7.506 284,850 -0.05(-0.62%)
Aug 12, 2015 7.429 7.553 7.406 7.553 298,892 +0.12(+1.59%)
Aug 11, 2015 7.364 7.547 7.341 7.435 509,254 +0.02(+0.24%)
Aug 10, 2015 7.411 7.535 7.376 7.417 433,275 +0.01(+0.16%)
Aug 07, 2015 7.364 7.464 7.323 7.406 443,777 +0.01(+0.08%)
Aug 06, 2015 7.441 7.518 7.375 7.400 651,374 -0.05(-0.63%)
Aug 05, 2015 7.500 7.518 7.358 7.447 582,308 -0.03(-0.39%)
Aug 04, 2015 7.512 7.541 7.447 7.476 515,923 -0.01(-0.16%)
Aug 03, 2015 7.364 7.500 7.352 7.488 900,640 +0.15(+2.01%)
Jul 31, 2015 7.347 7.400 7.329 7.341 718,155 +0.06(+0.89%)
Jul 30, 2015 7.152 7.299 7.081 7.276 888,808 +0.19(+2.66%)
Jul 29, 2015 7.075 7.122 7.040 7.087 217,999 +0.01(+0.08%)
Jul 28, 2015 7.058 7.164 7.040 7.081 485,764 +0.05(+0.75%)
Jul 27, 2015 7.016 7.099 6.999 7.028 337,972 +0.00(+0.00%)
Jul 24, 2015 7.016 7.069 6.993 7.028 336,761 +0.02(+0.25%)
Jul 23, 2015 7.075 7.128 7.010 7.010 361,703 -0.05(-0.75%)
Jul 22, 2015 7.040 7.117 7.028 7.064 382,310 +0.02(+0.25%)
Jul 21, 2015 7.052 7.152 7.016 7.046 207,550 -0.03(-0.42%)
Jul 20, 2015 7.111 7.120 7.040 7.075 209,711 -0.03(-0.41%)
Jul 17, 2015 7.075 7.128 7.051 7.105 134,185 +0.02(+0.33%)
Jul 16, 2015 7.064 7.122 7.052 7.081 241,388 +0.04(+0.59%)
Jul 15, 2015 7.087 7.093 7.010 7.040 192,854 -0.02(-0.33%)
Jul 14, 2015 7.010 7.069 7.005 7.064 256,106 +0.04(+0.59%)
Jul 13, 2015 7.016 7.075 6.999 7.022 200,535 +0.02(+0.25%)
Jul 10, 2015 6.981 7.034 6.981 7.005 214,662 +0.07(+1.02%)
Jul 09, 2015 7.005 7.046 6.898 6.934 274,477 -0.05(-0.68%)
Jul 08, 2015 6.922 7.016 6.904 6.981 707,655 +0.05(+0.77%)
Jul 07, 2015 6.822 6.940 6.816 6.928 436,915 +0.11(+1.56%)
Jul 06, 2015 6.804 6.845 6.745 6.822 426,737 +0.09(+1.40%)
Jul 02, 2015 6.751 6.727 6.727 6.727 93,960 -0.01(-0.09%)
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.