Ares Commercial Real Estate Cor (NY: ACRE )

14.86 +0.19 (+1.30%)
Official Closing Price Updated: 6:30 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.48 10.82 10.48 10.66 204,879 +0.24(+2.30%)
Jan 28, 2016 10.52 10.60 10.36 10.42 58,028 +0.00(+0.00%)
Jan 27, 2016 10.60 10.65 10.38 10.42 96,216 -0.15(-1.42%)
Jan 26, 2016 10.39 10.59 10.38 10.57 86,702 +0.19(+1.83%)
Jan 25, 2016 10.63 10.68 10.37 10.38 78,133 -0.32(-2.99%)
Jan 22, 2016 10.58 10.79 10.49 10.70 75,532 +0.28(+2.69%)
Jan 21, 2016 10.40 10.63 10.20 10.42 111,548 +0.05(+0.48%)
Jan 20, 2016 10.56 10.56 9.600 10.37 248,836 -0.28(-2.63%)
Jan 19, 2016 10.86 11.10 10.55 10.65 117,402 -0.19(-1.75%)
Jan 15, 2016 10.85 10.84 10.84 10.84 181,200 -0.27(-2.43%)
Jan 14, 2016 10.88 11.20 10.71 11.11 109,786 +0.19(+1.74%)
Jan 13, 2016 11.26 11.35 10.86 10.92 139,226 -0.34(-3.02%)
Jan 12, 2016 11.38 11.38 11.05 11.26 158,353 -0.06(-0.53%)
Jan 11, 2016 11.29 11.45 11.26 11.32 101,625 -0.01(-0.09%)
Jan 08, 2016 11.61 11.66 11.30 11.33 105,140 -0.27(-2.33%)
Jan 07, 2016 11.63 11.75 11.59 11.60 112,600 -0.23(-1.94%)
Jan 06, 2016 11.45 11.87 11.45 11.83 139,897 +0.32(+2.78%)
Jan 05, 2016 11.28 11.58 11.28 11.51 73,575 +0.22(+1.95%)
Jan 04, 2016 11.35 11.35 11.15 11.29 179,544 -0.15(-1.31%)
Dec 31, 2015 11.56 11.44 11.44 11.44 119,800 -0.12(-1.04%)
Dec 30, 2015 11.81 11.85 11.56 11.56 73,283 -0.31(-2.61%)
Dec 29, 2015 11.76 11.95 11.72 11.87 108,892 -0.01(-0.08%)
Dec 28, 2015 11.87 11.94 11.78 11.88 125,255 +0.03(+0.25%)
Dec 24, 2015 11.86 11.85 11.85 11.85 50,400 -0.04(-0.34%)
Dec 23, 2015 11.69 11.95 11.68 11.89 135,570 +0.31(+2.68%)
Dec 22, 2015 11.81 11.96 11.58 11.58 465,518 -0.24(-2.03%)
Dec 21, 2015 11.91 11.95 11.72 11.82 71,453 +0.02(+0.17%)
Dec 18, 2015 11.84 11.93 11.73 11.80 138,650 -0.10(-0.84%)
Dec 17, 2015 11.93 11.99 11.86 11.90 68,954 -0.01(-0.08%)
Dec 16, 2015 11.74 11.95 11.71 11.91 106,604 +0.25(+2.14%)
Dec 15, 2015 11.79 11.84 11.56 11.66 144,549 -0.01(-0.09%)
Dec 14, 2015 12.01 12.12 11.51 11.67 199,629 -0.41(-3.39%)
Dec 11, 2015 12.25 12.36 11.97 12.08 160,538 -0.29(-2.34%)
Dec 10, 2015 12.45 12.46 12.29 12.37 109,776 -0.06(-0.48%)
Dec 09, 2015 12.38 12.50 12.31 12.43 72,186 +0.00(+0.00%)
Dec 08, 2015 12.47 12.53 12.40 12.43 51,210 -0.06(-0.48%)
Dec 07, 2015 12.71 12.71 12.44 12.49 80,732 -0.24(-1.89%)
Dec 04, 2015 12.72 12.88 12.70 12.73 44,164 +0.00(+0.00%)
Dec 03, 2015 12.79 12.87 12.69 12.73 84,289 -0.06(-0.47%)
Dec 02, 2015 12.82 12.82 12.68 12.79 96,489 -0.03(-0.23%)
Dec 01, 2015 12.88 13.01 12.82 12.82 130,638 -0.05(-0.39%)
Nov 30, 2015 13.00 13.01 12.83 12.87 66,842 -0.13(-1.00%)
Nov 27, 2015 12.87 13.04 12.87 13.00 23,901 +0.11(+0.85%)
Nov 25, 2015 12.92 12.89 12.89 12.89 55,700 -0.03(-0.23%)
Nov 24, 2015 12.76 12.97 12.75 12.92 136,040 +0.09(+0.70%)
Nov 23, 2015 12.72 12.86 12.68 12.83 89,521 +0.08(+0.63%)
Nov 20, 2015 12.63 12.85 12.62 12.75 95,915 +0.18(+1.43%)
Nov 19, 2015 12.54 12.67 12.51 12.57 69,921 +0.02(+0.16%)
Nov 18, 2015 12.39 12.62 12.35 12.55 109,160 +0.15(+1.21%)
Nov 17, 2015 12.52 12.64 12.33 12.40 91,356 -0.13(-1.04%)
Nov 16, 2015 12.47 12.58 12.36 12.53 87,221 +0.06(+0.48%)
Nov 13, 2015 12.46 12.62 12.38 12.47 75,858 -0.05(-0.40%)
Nov 12, 2015 12.69 12.75 12.42 12.52 145,731 -0.23(-1.80%)
Nov 11, 2015 12.64 12.80 12.60 12.75 136,485 +0.11(+0.87%)
Nov 10, 2015 12.57 12.70 12.49 12.64 109,950 +0.04(+0.32%)
Nov 09, 2015 12.57 12.62 12.45 12.60 135,485 -0.01(-0.08%)
Nov 06, 2015 12.56 12.74 12.43 12.61 170,453 +0.00(+0.00%)
Nov 05, 2015 12.55 12.64 12.28 12.61 144,618 +0.08(+0.64%)
Nov 04, 2015 12.55 12.62 12.40 12.53 98,876 -0.03(-0.24%)
Nov 03, 2015 12.65 12.65 12.40 12.56 175,848 -0.10(-0.79%)
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.