Ares Commercial Real Estate Cor (NY: ACRE )

14.70 USD -0.02 (-0.14%)
Streaming Delayed Price Updated: 1:51 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 12.05 12.09 11.98 12.00 152,351 -0.03(-0.25%)
Feb 26, 2015 11.99 12.09 11.92 12.03 94,789 +0.06(+0.50%)
Feb 25, 2015 12.07 12.10 11.96 11.97 88,338 -0.07(-0.58%)
Feb 24, 2015 12.08 12.08 12.00 12.04 42,337 -0.04(-0.33%)
Feb 23, 2015 12.02 12.08 11.87 12.08 97,822 +0.02(+0.17%)
Feb 20, 2015 12.20 12.20 12.04 12.06 88,623 -0.12(-0.99%)
Feb 19, 2015 12.25 12.27 12.14 12.18 51,194 -0.06(-0.49%)
Feb 18, 2015 12.30 12.32 12.14 12.24 72,674 -0.06(-0.49%)
Feb 17, 2015 12.14 12.37 12.14 12.30 103,868 +0.13(+1.07%)
Feb 13, 2015 12.28 12.17 12.17 12.17 70,500 -0.05(-0.41%)
Feb 12, 2015 12.05 12.23 12.05 12.22 74,372 +0.11(+0.91%)
Feb 11, 2015 12.06 12.20 12.02 12.11 58,405 +0.04(+0.33%)
Feb 10, 2015 12.05 12.08 11.85 12.07 77,435 +0.09(+0.75%)
Feb 09, 2015 12.15 12.21 11.95 11.98 88,633 -0.17(-1.40%)
Feb 06, 2015 12.32 12.32 12.13 12.15 76,788 -0.19(-1.54%)
Feb 05, 2015 12.15 12.35 12.15 12.34 117,122 +0.18(+1.48%)
Feb 04, 2015 12.30 12.30 12.15 12.16 102,854 -0.09(-0.73%)
Feb 03, 2015 12.28 12.35 12.15 12.25 98,798 +0.04(+0.33%)
Feb 02, 2015 12.03 12.35 12.00 12.21 266,728 +0.18(+1.50%)
Jan 30, 2015 12.08 12.11 12.00 12.03 118,817 -0.10(-0.82%)
Jan 29, 2015 12.09 12.13 11.97 12.13 83,450 +0.06(+0.50%)
Jan 28, 2015 12.08 12.09 11.98 12.07 133,837 +0.02(+0.17%)
Jan 27, 2015 12.15 12.15 12.01 12.05 75,180 -0.15(-1.23%)
Jan 26, 2015 12.02 12.21 12.00 12.20 97,355 +0.16(+1.33%)
Jan 23, 2015 12.15 12.18 12.03 12.04 70,070 -0.14(-1.15%)
Jan 22, 2015 12.06 12.19 12.06 12.18 78,711 +0.16(+1.33%)
Jan 21, 2015 12.09 12.20 11.92 12.02 79,322 -0.06(-0.50%)
Jan 20, 2015 12.28 12.35 12.04 12.08 99,012 -0.27(-2.19%)
Jan 16, 2015 12.15 12.37 12.05 12.35 126,956 +0.18(+1.48%)
Jan 15, 2015 12.17 12.20 11.95 12.17 136,723 +0.07(+0.58%)
Jan 14, 2015 11.87 12.12 11.72 12.10 157,926 +0.21(+1.77%)
Jan 13, 2015 11.68 11.89 11.62 11.89 176,069 +0.25(+2.15%)
Jan 12, 2015 11.63 11.71 11.50 11.64 74,788 +0.04(+0.34%)
Jan 09, 2015 11.68 11.74 11.54 11.60 53,849 -0.09(-0.77%)
Jan 08, 2015 11.70 11.71 11.58 11.69 97,602 +0.06(+0.52%)
Jan 07, 2015 11.48 11.64 11.36 11.63 93,515 +0.21(+1.84%)
Jan 06, 2015 11.51 11.56 11.15 11.42 169,639 -0.06(-0.52%)
Jan 05, 2015 11.53 11.64 11.44 11.48 113,583 -0.12(-1.03%)
Jan 02, 2015 11.54 11.64 11.44 11.60 43,711 +0.12(+1.05%)
Dec 31, 2014 11.64 11.48 11.48 11.48 203,000 -0.12(-1.03%)
Dec 30, 2014 11.52 11.67 11.45 11.60 149,776 +0.00(+0.00%)
Dec 29, 2014 11.51 11.69 11.48 11.60 150,512 -0.20(-1.69%)
Dec 26, 2014 11.84 11.89 11.78 11.80 103,380 -0.01(-0.08%)
Dec 24, 2014 11.85 11.81 11.81 11.81 115,400 -0.07(-0.59%)
Dec 23, 2014 11.85 11.88 11.76 11.88 108,163 +0.10(+0.85%)
Dec 22, 2014 11.90 12.00 11.73 11.78 165,771 -0.09(-0.76%)
Dec 19, 2014 11.85 11.98 11.80 11.87 195,840 +0.02(+0.17%)
Dec 18, 2014 11.91 11.92 11.75 11.85 234,364 +0.05(+0.42%)
Dec 17, 2014 11.56 11.80 11.50 11.80 186,467 +0.29(+2.52%)
Dec 16, 2014 11.57 11.69 11.50 11.51 156,351 -0.06(-0.52%)
Dec 15, 2014 11.83 11.83 11.53 11.57 165,445 -0.19(-1.62%)
Dec 12, 2014 11.85 11.94 11.76 11.76 84,650 -0.21(-1.75%)
Dec 11, 2014 11.91 12.04 11.90 11.97 234,168 +0.11(+0.93%)
Dec 10, 2014 12.03 12.09 11.83 11.86 160,860 -0.21(-1.74%)
Dec 09, 2014 11.82 12.11 11.80 12.07 181,549 +0.19(+1.60%)
Dec 08, 2014 11.88 11.95 11.80 11.88 175,234 +0.00(+0.00%)
Dec 05, 2014 11.93 11.98 11.86 11.88 121,611 -0.07(-0.59%)
Dec 04, 2014 11.96 11.99 11.86 11.95 130,590 -0.03(-0.25%)
Dec 03, 2014 11.94 12.02 11.93 11.98 77,854 +0.02(+0.17%)
Dec 02, 2014 11.82 11.98 11.82 11.96 47,475 +0.13(+1.10%)
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.