Ares Commercial Real Estate Cor (NY: ACRE )

15.13 USD -0.32 (-2.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 15.32 15.37 14.88 15.13 496,217 -0.32(-2.07%)
Nov 24, 2021 15.45 15.54 15.39 15.45 263,574 -0.03(-0.19%)
Nov 23, 2021 15.52 15.60 15.45 15.48 281,792 -0.03(-0.19%)
Nov 22, 2021 15.49 15.60 15.40 15.51 372,394 +0.09(+0.58%)
Nov 19, 2021 15.40 15.45 15.27 15.42 278,604 -0.09(-0.58%)
Nov 18, 2021 15.54 15.52 15.45 15.51 285,546 +0.01(+0.06%)
Nov 17, 2021 15.65 15.66 15.39 15.50 386,153 -0.20(-1.27%)
Nov 16, 2021 15.95 15.95 15.68 15.70 448,491 -0.28(-1.75%)
Nov 15, 2021 15.99 16.18 15.92 15.98 484,130 +0.08(+0.50%)
Nov 12, 2021 16.01 16.04 15.90 15.90 178,113 -0.13(-0.81%)
Nov 11, 2021 15.98 16.07 15.86 16.03 299,642 +0.15(+0.94%)
Nov 10, 2021 15.90 15.85 15.88 383,071 -0.01(-0.06%)
Nov 09, 2021 15.85 15.99 15.82 15.89 329,042 +0.02(+0.13%)
Nov 08, 2021 15.95 16.00 15.80 15.87 410,960 +0.03(+0.19%)
Nov 05, 2021 15.43 15.86 15.33 15.84 440,690 +0.54(+3.53%)
Nov 04, 2021 15.68 15.75 15.28 15.30 501,682 -0.36(-2.30%)
Nov 03, 2021 15.60 15.99 15.61 15.66 484,105 +0.02(+0.13%)
Nov 02, 2021 15.78 15.91 15.51 15.64 383,247 -0.25(-1.57%)
Nov 01, 2021 15.77 15.90 15.70 15.89 219,768 +0.27(+1.73%)
Oct 29, 2021 15.70 15.73 15.54 15.62 242,319 -0.08(-0.51%)
Oct 28, 2021 15.75 15.79 15.55 15.70 293,103 -0.07(-0.44%)
Oct 27, 2021 15.81 15.86 15.72 15.77 245,736 -0.04(-0.25%)
Oct 26, 2021 15.88 15.79 15.81 284,815 -0.10(-0.63%)
Oct 25, 2021 15.81 15.94 15.78 15.91 307,769 +0.12(+0.76%)
Oct 22, 2021 15.85 15.91 15.75 15.79 216,483 -0.03(-0.19%)
Oct 21, 2021 15.84 15.88 15.77 15.82 263,351 +0.04(+0.25%)
Oct 20, 2021 15.71 15.85 15.64 15.78 282,469 +0.08(+0.51%)
Oct 19, 2021 15.80 15.82 15.68 15.70 273,549 +0.00(+0.00%)
Oct 18, 2021 15.52 15.76 15.52 15.70 499,504 +0.19(+1.23%)
Oct 15, 2021 15.84 15.89 15.50 15.51 392,780 -0.12(-0.77%)
Oct 14, 2021 15.57 15.79 15.52 15.63 311,524 +0.11(+0.71%)
Oct 13, 2021 15.46 15.55 15.36 15.52 245,400 +0.09(+0.58%)
Oct 12, 2021 15.35 15.54 15.29 15.43 223,276 +0.14(+0.92%)
Oct 11, 2021 15.30 15.43 15.25 15.29 202,296 +0.03(+0.20%)
Oct 08, 2021 15.20 15.37 15.19 15.26 164,111 +0.06(+0.39%)
Oct 07, 2021 15.39 15.46 15.18 15.20 273,717 -0.12(-0.78%)
Oct 06, 2021 15.23 15.34 15.07 15.32 224,852 +0.06(+0.39%)
Oct 05, 2021 15.32 15.41 15.13 15.26 241,591 -0.01(-0.07%)
Oct 04, 2021 15.39 15.52 15.21 15.27 309,553 -0.10(-0.65%)
Oct 01, 2021 15.11 15.37 15.10 15.37 254,160 +0.29(+1.92%)
Sep 30, 2021 15.26 15.30 15.08 15.08 331,728 -0.14(-0.92%)
Sep 29, 2021 15.23 15.30 15.07 15.22 260,678 -0.32(-2.06%)
Sep 28, 2021 15.70 15.70 15.50 15.54 388,143 -0.13(-0.83%)
Sep 27, 2021 15.57 15.84 15.57 15.67 341,705 +0.14(+0.90%)
Sep 24, 2021 15.50 15.62 15.47 15.53 264,865 -0.03(-0.19%)
Sep 23, 2021 15.49 15.65 15.48 15.56 268,571 +0.09(+0.58%)
Sep 22, 2021 15.40 15.58 15.38 15.47 282,097 +0.18(+1.18%)
Sep 21, 2021 15.34 15.43 15.23 15.29 296,657 +0.04(+0.26%)
Sep 20, 2021 15.16 15.29 14.98 15.25 531,735 -0.13(-0.85%)
Sep 17, 2021 15.54 15.65 15.36 15.38 1,571,872 -0.17(-1.09%)
Sep 16, 2021 15.71 15.79 15.54 15.55 405,438 -0.06(-0.38%)
Sep 15, 2021 15.48 15.64 15.48 15.61 255,203 +0.12(+0.77%)
Sep 14, 2021 15.69 15.69 15.46 15.49 245,618 -0.13(-0.83%)
Sep 13, 2021 15.54 15.64 15.46 15.62 370,831 +0.17(+1.10%)
Sep 10, 2021 15.78 15.78 15.43 15.45 309,444 -0.27(-1.72%)
Sep 09, 2021 15.66 15.93 15.65 15.72 424,241 +0.06(+0.38%)
Sep 08, 2021 15.79 15.88 15.63 15.66 393,962 -0.14(-0.89%)
Sep 07, 2021 15.88 16.05 15.80 15.80 384,452 -0.06(-0.38%)
Sep 03, 2021 15.82 15.90 15.76 15.86 265,577 +0.01(+0.06%)
Sep 02, 2021 15.79 15.92 15.75 15.85 324,932 +0.07(+0.44%)
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.