Ares Commercial Real Estate Cor (NY: ACRE )

15.19 USD +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.30 15.34 15.19 15.23 184,189 -0.05(-0.33%)
Sep 27, 2019 15.46 15.49 15.24 15.28 178,800 -0.49(-3.11%)
Sep 26, 2019 15.67 15.79 15.62 15.77 227,916 +0.13(+0.83%)
Sep 25, 2019 15.62 15.77 15.61 15.64 151,146 +0.03(+0.19%)
Sep 24, 2019 15.76 15.84 15.60 15.61 282,574 -0.15(-0.95%)
Sep 23, 2019 15.75 15.83 15.68 15.76 173,992 +0.04(+0.25%)
Sep 20, 2019 15.62 15.80 15.62 15.72 331,700 +0.12(+0.77%)
Sep 19, 2019 15.63 15.78 15.60 15.60 273,419 -0.02(-0.13%)
Sep 18, 2019 15.62 15.66 15.56 15.62 89,245 -0.02(-0.13%)
Sep 17, 2019 15.63 15.67 15.55 15.64 115,703 +0.02(+0.13%)
Sep 16, 2019 15.60 15.65 15.54 15.62 121,733 -0.01(-0.06%)
Sep 13, 2019 15.64 15.67 15.56 15.63 89,100 -0.01(-0.06%)
Sep 12, 2019 15.70 15.70 15.56 15.64 170,779 -0.02(-0.13%)
Sep 11, 2019 15.56 15.67 15.55 15.66 165,274 +0.11(+0.71%)
Sep 10, 2019 15.54 15.76 15.53 15.55 154,364 +0.00(+0.00%)
Sep 09, 2019 15.34 15.56 15.31 15.55 209,157 +0.26(+1.70%)
Sep 06, 2019 15.30 15.33 15.24 15.29 123,200 +0.00(+0.00%)
Sep 05, 2019 15.33 15.41 15.23 15.29 139,491 +0.03(+0.20%)
Sep 04, 2019 15.24 15.31 15.12 15.26 136,346 +0.10(+0.66%)
Sep 03, 2019 14.96 15.17 14.87 15.16 119,640 +0.17(+1.13%)
Aug 30, 2019 15.10 15.15 14.96 14.99 104,300 -0.05(-0.33%)
Aug 29, 2019 15.10 15.16 14.93 15.04 122,255 -0.02(-0.13%)
Aug 28, 2019 15.13 15.15 15.06 15.06 79,043 -0.07(-0.46%)
Aug 27, 2019 15.39 15.39 15.12 15.13 105,674 -0.18(-1.18%)
Aug 26, 2019 15.21 15.33 15.16 15.31 92,929 +0.18(+1.19%)
Aug 23, 2019 15.27 15.32 15.11 15.13 130,500 -0.16(-1.05%)
Aug 22, 2019 15.35 15.40 15.23 15.29 76,900 -0.01(-0.07%)
Aug 21, 2019 15.37 15.39 15.22 15.30 149,586 -0.06(-0.39%)
Aug 20, 2019 15.34 15.41 15.27 15.36 97,055 +0.00(+0.00%)
Aug 19, 2019 15.19 15.39 15.19 15.36 194,008 +0.22(+1.45%)
Aug 16, 2019 15.29 15.39 15.13 15.14 199,800 -0.09(-0.59%)
Aug 15, 2019 15.07 15.25 15.01 15.23 161,272 +0.16(+1.06%)
Aug 14, 2019 15.12 15.18 15.04 15.07 190,701 -0.19(-1.25%)
Aug 13, 2019 15.23 15.30 15.14 15.26 97,911 -0.03(-0.20%)
Aug 12, 2019 15.20 15.45 15.09 15.29 131,810 +0.09(+0.59%)
Aug 09, 2019 15.14 15.27 15.12 15.20 128,600 +0.11(+0.73%)
Aug 08, 2019 15.25 15.29 14.97 15.09 464,975 -0.16(-1.05%)
Aug 07, 2019 15.08 15.31 15.02 15.25 118,905 +0.08(+0.53%)
Aug 06, 2019 14.98 15.19 14.95 15.17 164,826 +0.25(+1.68%)
Aug 05, 2019 15.25 15.26 14.81 14.92 186,936 -0.31(-2.04%)
Aug 02, 2019 15.12 15.27 15.00 15.23 159,700 +0.09(+0.59%)
Aug 01, 2019 15.18 15.27 15.03 15.14 334,261 -0.03(-0.20%)
Jul 31, 2019 15.32 15.38 15.12 15.17 183,694 -0.14(-0.91%)
Jul 30, 2019 15.19 15.40 15.19 15.31 146,475 +0.05(+0.33%)
Jul 29, 2019 15.18 15.26 15.18 15.26 134,989 +0.07(+0.46%)
Jul 26, 2019 15.20 15.34 15.02 15.19 226,000 +0.25(+1.67%)
Jul 25, 2019 15.12 15.17 14.91 14.94 144,819 -0.16(-1.06%)
Jul 24, 2019 15.01 15.12 14.91 15.10 199,008 +0.05(+0.33%)
Jul 23, 2019 14.94 15.06 14.86 15.05 233,034 +0.15(+1.01%)
Jul 22, 2019 14.85 14.95 14.80 14.90 122,489 +0.05(+0.34%)
Jul 19, 2019 14.97 15.00 14.85 14.85 107,600 -0.15(-1.00%)
Jul 18, 2019 15.12 15.12 14.97 15.00 66,458 -0.13(-0.86%)
Jul 17, 2019 15.17 15.20 15.05 15.13 221,326 +0.02(+0.13%)
Jul 16, 2019 15.18 15.24 15.08 15.11 80,325 -0.05(-0.33%)
Jul 15, 2019 15.17 15.21 15.11 15.16 106,405 -0.02(-0.13%)
Jul 12, 2019 15.17 15.24 15.15 15.18 234,400 +0.03(+0.20%)
Jul 11, 2019 15.04 15.15 15.03 15.15 117,003 +0.11(+0.73%)
Jul 10, 2019 15.03 15.12 15.02 15.04 86,265 +0.01(+0.07%)
Jul 09, 2019 14.94 15.04 14.89 15.03 131,347 +0.09(+0.60%)
Jul 08, 2019 14.90 14.99 14.89 14.94 108,138 +0.00(+0.00%)
Jul 05, 2019 14.85 14.97 14.78 14.94 133,100 +0.06(+0.40%)
Jul 03, 2019 14.76 14.90 14.76 14.88 50,300 +0.12(+0.81%)
Jul 02, 2019 14.80 14.89 14.70 14.76 138,620 -0.03(-0.20%)
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.