Ares Commercial Real Estate Cor (NY: ACRE )

14.47 +0.37 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.86 11.05 10.84 10.95 157,112 +0.15(+1.39%)
Mar 30, 2016 11.04 11.06 10.75 10.80 109,229 -0.20(-1.82%)
Mar 29, 2016 10.71 11.05 10.51 11.00 136,067 +0.07(+0.64%)
Mar 28, 2016 10.74 11.05 10.70 10.93 131,699 +0.21(+1.96%)
Mar 24, 2016 10.78 10.72 10.72 10.72 155,700 -0.15(-1.38%)
Mar 23, 2016 11.11 11.17 10.87 10.87 89,830 -0.30(-2.69%)
Mar 22, 2016 10.75 11.18 10.67 11.17 126,058 +0.39(+3.62%)
Mar 21, 2016 10.60 10.87 10.57 10.78 97,654 +0.22(+2.08%)
Mar 18, 2016 10.68 10.91 10.55 10.56 219,125 -0.05(-0.47%)
Mar 17, 2016 10.44 10.67 10.35 10.61 201,895 +0.14(+1.34%)
Mar 16, 2016 10.31 10.55 10.26 10.47 67,739 +0.12(+1.16%)
Mar 15, 2016 10.43 10.49 10.29 10.35 86,750 -0.08(-0.77%)
Mar 14, 2016 10.43 10.46 10.29 10.43 78,415 +0.00(+0.00%)
Mar 11, 2016 10.32 10.47 10.26 10.43 70,791 +0.12(+1.16%)
Mar 10, 2016 10.36 10.36 10.16 10.31 98,796 -0.02(-0.19%)
Mar 09, 2016 10.17 10.34 10.09 10.33 65,718 +0.19(+1.87%)
Mar 08, 2016 10.15 10.20 10.06 10.14 65,413 -0.06(-0.59%)
Mar 07, 2016 10.05 10.23 10.01 10.20 61,514 +0.13(+1.29%)
Mar 04, 2016 10.06 10.11 10.00 10.07 180,188 -0.01(-0.10%)
Mar 03, 2016 10.14 10.28 10.05 10.08 159,540 -0.06(-0.59%)
Mar 02, 2016 10.24 10.30 9.800 10.14 221,016 -0.21(-2.03%)
Mar 01, 2016 10.25 10.72 10.23 10.35 277,303 +0.60(+6.15%)
Feb 29, 2016 9.650 9.830 9.650 9.750 104,495 +0.06(+0.62%)
Feb 26, 2016 10.03 10.19 9.640 9.690 91,104 -0.34(-3.39%)
Feb 25, 2016 9.840 10.03 9.710 10.03 123,389 +0.19(+1.93%)
Feb 24, 2016 9.460 9.870 9.310 9.840 107,460 +0.25(+2.61%)
Feb 23, 2016 9.680 9.750 9.280 9.590 116,411 -0.08(-0.83%)
Feb 22, 2016 9.630 9.850 9.460 9.670 140,449 +0.10(+1.04%)
Feb 19, 2016 9.610 9.795 9.560 9.570 65,568 -0.06(-0.62%)
Feb 18, 2016 9.900 9.923 9.610 9.630 83,478 -0.29(-2.92%)
Feb 17, 2016 9.980 10.08 9.840 9.920 88,732 +0.03(+0.30%)
Feb 16, 2016 9.420 9.910 9.410 9.890 205,253 +0.53(+5.66%)
Feb 12, 2016 9.090 9.360 9.360 9.360 96,900 +0.34(+3.77%)
Feb 11, 2016 9.150 9.290 8.910 9.020 100,194 -0.27(-2.91%)
Feb 10, 2016 9.360 9.420 9.260 9.290 162,969 +0.00(+0.00%)
Feb 09, 2016 9.380 9.400 8.930 9.290 201,711 -0.16(-1.69%)
Feb 08, 2016 9.760 9.760 9.400 9.450 235,465 -0.35(-3.57%)
Feb 05, 2016 10.11 10.12 9.750 9.800 247,502 -0.36(-3.54%)
Feb 04, 2016 10.55 10.74 10.16 10.16 207,091 -0.39(-3.70%)
Feb 03, 2016 10.61 10.70 10.45 10.55 101,530 -0.02(-0.19%)
Feb 02, 2016 10.59 10.71 10.28 10.57 87,174 -0.13(-1.21%)
Feb 01, 2016 10.60 10.79 10.47 10.70 100,986 +0.04(+0.38%)
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%)
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.