Ares Commercial Real Estate Cor (NY: ACRE )

14.20 USD -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.24 13.24 13.03 13.14 1,790,240 -0.11(-0.83%)
Jul 30, 2013 13.12 13.41 13.09 13.25 511,815 +0.15(+1.15%)
Jul 29, 2013 13.19 13.24 12.96 13.10 313,684 -0.05(-0.38%)
Jul 26, 2013 13.11 13.20 12.96 13.15 220,279 -0.02(-0.15%)
Jul 25, 2013 13.00 13.20 12.93 13.17 385,064 +0.10(+0.77%)
Jul 24, 2013 13.06 13.16 12.98 13.07 350,554 +0.02(+0.15%)
Jul 23, 2013 13.13 13.19 13.02 13.05 355,721 -0.04(-0.31%)
Jul 22, 2013 13.00 13.14 13.00 13.09 271,619 +0.04(+0.31%)
Jul 19, 2013 12.98 13.06 12.90 13.05 338,491 +0.09(+0.69%)
Jul 18, 2013 13.04 13.08 12.93 12.96 221,377 -0.07(-0.54%)
Jul 17, 2013 13.05 13.10 12.93 13.03 291,496 -0.08(-0.61%)
Jul 16, 2013 12.90 13.11 12.75 13.11 528,032 +0.14(+1.08%)
Jul 15, 2013 12.72 12.98 12.63 12.97 405,211 +0.21(+1.65%)
Jul 12, 2013 12.91 12.92 12.47 12.76 461,242 -0.13(-1.01%)
Jul 11, 2013 12.88 12.97 12.67 12.89 350,398 +0.10(+0.78%)
Jul 10, 2013 12.69 12.82 12.52 12.79 467,765 +0.02(+0.16%)
Jul 09, 2013 12.61 12.81 12.44 12.77 583,842 +0.15(+1.19%)
Jul 08, 2013 12.53 12.80 12.50 12.62 549,094 +0.11(+0.88%)
Jul 05, 2013 12.95 12.95 12.35 12.51 576,475 -0.30(-2.34%)
Jul 03, 2013 13.20 13.20 12.52 12.81 435,953 -0.44(-3.32%)
Jul 02, 2013 12.96 13.25 12.92 13.25 940,177 +0.33(+2.55%)
Jul 01, 2013 12.82 12.96 12.65 12.92 487,244 +0.11(+0.86%)
Jun 28, 2013 12.70 13.00 12.70 12.81 953,747 +0.02(+0.16%)
Jun 26, 2013 12.66 12.88 12.55 12.79 680,481 -0.01(-0.08%)
Jun 25, 2013 12.86 13.04 12.64 12.80 1,182,999 +0.09(+0.71%)
Jun 24, 2013 13.00 13.00 12.65 12.71 1,569,946 -0.37(-2.83%)
Jun 21, 2013 13.17 13.30 12.94 13.08 9,227,153 -0.48(-3.54%)
Jun 20, 2013 14.56 14.64 13.46 13.56 1,481,587 -1.24(-8.38%)
Jun 19, 2013 15.43 15.43 14.70 14.80 563,840 -0.87(-5.55%)
Jun 18, 2013 15.58 18.65 14.70 15.67 784,543 -0.26(-1.63%)
Jun 17, 2013 16.12 16.12 15.90 15.93 32,673 -0.06(-0.38%)
Jun 14, 2013 15.84 16.08 15.80 15.99 55,452 +0.22(+1.40%)
Jun 13, 2013 15.80 16.04 15.71 15.77 114,143 +0.03(+0.19%)
Jun 12, 2013 16.10 16.10 15.61 15.74 89,764 -0.21(-1.32%)
Jun 11, 2013 15.99 16.11 15.85 15.95 20,176 -0.15(-0.93%)
Jun 10, 2013 16.36 16.36 16.08 16.10 11,374 -0.21(-1.29%)
Jun 07, 2013 16.23 16.38 15.88 16.31 39,821 +0.06(+0.37%)
Jun 06, 2013 15.84 16.36 15.76 16.25 33,895 +0.44(+2.78%)
Jun 05, 2013 15.95 16.08 15.77 15.81 24,671 -0.17(-1.06%)
Jun 04, 2013 16.20 16.25 15.96 15.98 49,135 -0.23(-1.42%)
Jun 03, 2013 16.19 16.33 16.00 16.21 98,120 +0.00(+0.00%)
May 31, 2013 16.44 16.74 16.12 16.21 56,667 -0.35(-2.11%)
May 30, 2013 16.71 16.82 16.37 16.56 29,811 -0.16(-0.96%)
May 29, 2013 16.80 16.83 16.38 16.72 82,546 -0.07(-0.42%)
May 28, 2013 16.93 17.11 16.71 16.79 97,281 -0.01(-0.06%)
May 24, 2013 16.92 16.92 16.71 16.80 22,951 -0.12(-0.71%)
May 23, 2013 16.60 16.94 16.60 16.92 22,033 +0.16(+0.95%)
May 22, 2013 16.85 16.92 16.63 16.76 40,714 -0.13(-0.77%)
May 21, 2013 16.75 16.89 16.71 16.89 46,357 +0.06(+0.36%)
May 20, 2013 16.98 16.99 16.68 16.83 42,961 -0.15(-0.88%)
May 17, 2013 16.81 16.98 16.59 16.98 127,788 +0.27(+1.62%)
May 16, 2013 16.88 16.99 16.47 16.71 82,433 -0.22(-1.30%)
May 15, 2013 16.88 17.15 16.68 16.93 87,690 +0.06(+0.36%)
May 13, 2013 16.67 16.88 16.67 16.87 34,768 +0.04(+0.24%)
May 10, 2013 16.90 16.90 16.60 16.83 26,775 -0.03(-0.18%)
May 09, 2013 16.90 16.98 16.77 16.86 56,543 -0.04(-0.24%)
May 08, 2013 16.87 16.95 16.72 16.90 36,551 +0.07(+0.42%)
May 07, 2013 16.75 17.01 16.67 16.83 55,215 +0.18(+1.08%)
May 06, 2013 16.59 16.74 16.55 16.65 20,866 +0.04(+0.24%)
May 03, 2013 16.65 16.70 16.55 16.61 26,753 -0.03(-0.18%)
May 02, 2013 16.45 16.67 16.36 16.64 34,168 +0.24(+1.46%)
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.