Ares Commercial Real Estate Cor (NY: ACRE )

11.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 11.61 11.67 10.86 11.02 927,960 -0.70(-5.97%)
Sep 23, 2022 12.00 12.03 11.53 11.72 770,320 -0.47(-3.86%)
Sep 22, 2022 12.64 12.70 12.16 12.19 532,217 -0.51(-4.02%)
Sep 21, 2022 12.85 13.00 12.70 12.70 492,252 -0.02(-0.16%)
Sep 20, 2022 12.81 12.85 12.64 12.72 331,640 -0.23(-1.78%)
Sep 19, 2022 12.54 12.98 12.49 12.95 551,052 +0.26(+2.05%)
Sep 16, 2022 12.94 12.97 12.68 12.69 1,828,823 -0.37(-2.83%)
Sep 15, 2022 13.22 13.39 13.06 13.06 494,122 -0.20(-1.51%)
Sep 14, 2022 13.11 13.33 13.11 13.26 430,057 +0.18(+1.38%)
Sep 13, 2022 13.33 13.42 13.00 13.08 565,627 -0.49(-3.61%)
Sep 12, 2022 13.47 13.62 13.45 13.57 301,452 +0.15(+1.12%)
Sep 09, 2022 13.15 13.46 13.09 13.42 411,683 +0.41(+3.15%)
Sep 08, 2022 13.00 13.05 12.83 13.01 359,306 -0.07(-0.54%)
Sep 07, 2022 12.86 13.08 12.78 13.08 541,059 +0.17(+1.32%)
Sep 06, 2022 12.95 13.10 12.70 12.91 564,788 -0.02(-0.15%)
Sep 02, 2022 13.29 13.42 12.87 12.93 457,572 +0.01(+0.08%)
Sep 01, 2022 13.10 13.18 12.71 12.92 607,703 -0.27(-2.05%)
Aug 31, 2022 13.25 13.47 13.11 13.19 510,962 -0.01(-0.08%)
Aug 30, 2022 13.69 13.71 13.20 13.20 668,567 -0.49(-3.58%)
Aug 29, 2022 13.60 13.75 13.54 13.69 602,095 +0.02(+0.15%)
Aug 26, 2022 13.92 13.94 13.66 13.67 345,270 -0.22(-1.58%)
Aug 25, 2022 13.70 13.90 13.63 13.89 353,742 +0.30(+2.21%)
Aug 24, 2022 13.62 13.68 13.57 13.59 429,482 +0.03(+0.22%)
Aug 23, 2022 13.45 13.66 13.45 13.56 445,295 +0.13(+0.97%)
Aug 22, 2022 13.60 13.66 13.37 13.43 482,966 -0.30(-2.18%)
Aug 19, 2022 13.73 13.76 13.57 13.73 457,619 -0.08(-0.58%)
Aug 18, 2022 13.76 13.86 13.73 13.81 225,791 +0.09(+0.66%)
Aug 17, 2022 13.74 13.82 13.63 13.72 365,960 -0.18(-1.29%)
Aug 16, 2022 13.77 14.01 13.73 13.90 302,952 +0.06(+0.43%)
Aug 15, 2022 13.78 13.88 13.71 13.84 255,458 +0.03(+0.22%)
Aug 12, 2022 13.81 13.86 13.69 13.81 302,916 +0.12(+0.88%)
Aug 11, 2022 13.76 13.81 13.66 13.69 295,963 -0.04(-0.29%)
Aug 10, 2022 13.64 13.78 13.54 13.73 583,883 +0.21(+1.55%)
Aug 09, 2022 13.60 13.66 13.40 13.52 358,010 -0.08(-0.59%)
Aug 08, 2022 13.47 13.73 13.47 13.60 366,160 +0.24(+1.80%)
Aug 05, 2022 13.33 13.43 13.27 13.36 335,085 -0.06(-0.45%)
Aug 04, 2022 13.36 13.46 13.24 13.42 367,330 +0.06(+0.45%)
Aug 03, 2022 13.29 13.43 13.21 13.36 566,116 +0.16(+1.21%)
Aug 02, 2022 13.64 13.65 13.20 13.20 678,135 -0.60(-4.35%)
Aug 01, 2022 13.78 13.97 13.50 13.80 677,387 +0.10(+0.73%)
Jul 29, 2022 13.83 14.01 13.64 13.70 818,560 -0.16(-1.15%)
Jul 28, 2022 13.54 13.89 13.47 13.86 458,098 +0.39(+2.90%)
Jul 27, 2022 13.16 13.52 13.11 13.47 389,108 +0.31(+2.36%)
Jul 26, 2022 12.96 13.20 12.96 13.16 302,937 +0.10(+0.77%)
Jul 25, 2022 12.97 13.15 12.97 13.06 815,634 +0.11(+0.85%)
Jul 22, 2022 13.06 13.17 12.84 12.95 625,895 -0.04(-0.31%)
Jul 21, 2022 12.93 13.00 12.82 12.99 840,611 -0.02(-0.15%)
Jul 20, 2022 12.85 13.09 12.77 13.01 526,010 +0.16(+1.25%)
Jul 19, 2022 12.56 13.05 12.54 12.85 947,714 +0.39(+3.13%)
Jul 18, 2022 12.55 12.67 12.36 12.46 733,509 -0.04(-0.32%)
Jul 15, 2022 12.62 12.66 12.20 12.50 753,994 +0.18(+1.46%)
Jul 14, 2022 12.32 12.39 12.14 12.32 512,764 -0.16(-1.28%)
Jul 13, 2022 12.29 12.61 12.29 12.48 833,590 +0.06(+0.48%)
Jul 12, 2022 12.32 12.65 12.32 12.42 715,309 +0.04(+0.32%)
Jul 11, 2022 12.54 12.58 12.33 12.38 474,465 -0.16(-1.28%)
Jul 08, 2022 12.47 12.59 12.32 12.54 600,323 +0.13(+1.05%)
Jul 07, 2022 12.44 12.56 12.37 12.41 414,483 +0.09(+0.73%)
Jul 06, 2022 12.50 12.63 12.24 12.32 639,525 -0.18(-1.44%)
Jul 05, 2022 12.51 12.51 12.23 12.50 796,252 -0.15(-1.19%)
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.