Ares Commercial Real Estate Cor (NY: ACRE )

14.73 USD +0.01 (+0.07%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.84 13.98 13.74 13.97 89,900 +0.14(+1.01%)
Sep 27, 2018 13.75 13.89 13.72 13.83 90,490 -0.20(-1.43%)
Sep 26, 2018 14.18 14.18 14.03 14.03 114,810 -0.10(-0.71%)
Sep 25, 2018 14.14 14.16 14.09 14.13 77,671 +0.03(+0.21%)
Sep 24, 2018 14.29 14.38 14.05 14.10 134,997 -0.17(-1.19%)
Sep 21, 2018 13.97 14.29 13.96 14.27 354,000 +0.29(+2.07%)
Sep 20, 2018 13.97 14.01 13.86 13.98 88,469 +0.02(+0.14%)
Sep 19, 2018 14.20 14.21 13.95 13.96 126,463 -0.25(-1.76%)
Sep 18, 2018 14.41 14.43 14.20 14.21 120,699 -0.20(-1.39%)
Sep 17, 2018 14.39 14.43 14.32 14.41 118,518 +0.03(+0.21%)
Sep 14, 2018 14.46 14.54 14.20 14.38 85,200 -0.08(-0.55%)
Sep 13, 2018 14.50 14.55 14.42 14.46 77,220 -0.03(-0.21%)
Sep 12, 2018 14.56 14.56 14.40 14.49 69,552 -0.09(-0.62%)
Sep 11, 2018 14.56 14.60 14.51 14.58 75,015 +0.03(+0.21%)
Sep 10, 2018 14.62 14.64 14.55 14.55 64,661 -0.04(-0.27%)
Sep 07, 2018 14.71 14.71 14.55 14.59 57,800 -0.09(-0.61%)
Sep 06, 2018 14.61 14.74 14.57 14.68 90,561 +0.03(+0.20%)
Sep 05, 2018 14.53 14.66 14.53 14.65 66,482 +0.13(+0.90%)
Sep 04, 2018 14.64 14.67 14.50 14.52 68,237 -0.10(-0.68%)
Aug 31, 2018 14.62 14.62 14.62 0 -0.04(-0.27%)
Aug 30, 2018 14.58 14.73 14.55 14.66 102,040 +0.08(+0.55%)
Aug 29, 2018 14.52 14.60 14.50 14.58 97,574 +0.06(+0.41%)
Aug 28, 2018 14.43 14.57 14.42 14.52 98,490 +0.09(+0.62%)
Aug 27, 2018 14.43 14.48 14.35 14.43 67,639 +0.06(+0.42%)
Aug 24, 2018 14.40 14.41 14.34 14.37 58,800 -0.03(-0.21%)
Aug 23, 2018 14.39 14.41 14.35 14.40 34,271 +0.03(+0.21%)
Aug 22, 2018 14.40 14.47 14.32 14.37 154,765 -0.03(-0.21%)
Aug 21, 2018 14.24 14.43 14.24 14.40 134,450 +0.20(+1.41%)
Aug 20, 2018 14.14 14.23 14.12 14.20 77,474 +0.07(+0.50%)
Aug 17, 2018 14.09 14.13 14.03 14.13 87,100 +0.05(+0.36%)
Aug 16, 2018 14.08 14.10 14.01 14.08 35,837 +0.04(+0.28%)
Aug 15, 2018 14.03 14.12 13.97 14.04 58,860 +0.02(+0.14%)
Aug 14, 2018 14.00 14.05 13.96 14.02 67,509 +0.05(+0.36%)
Aug 13, 2018 13.95 14.01 13.88 13.97 63,569 +0.07(+0.50%)
Aug 10, 2018 13.81 13.96 13.78 13.90 59,100 +0.04(+0.29%)
Aug 09, 2018 13.83 13.88 13.79 13.86 131,741 +0.06(+0.43%)
Aug 08, 2018 13.97 13.97 13.79 13.80 161,328 -0.17(-1.22%)
Aug 07, 2018 14.08 14.12 13.94 13.97 80,764 -0.15(-1.06%)
Aug 06, 2018 14.01 14.12 14.00 14.12 74,855 +0.09(+0.64%)
Aug 03, 2018 14.15 14.21 14.01 14.03 61,700 -0.15(-1.06%)
Aug 02, 2018 14.09 14.21 14.07 14.18 77,271 +0.08(+0.57%)
Aug 01, 2018 14.07 14.10 13.94 14.10 84,864 -0.02(-0.14%)
Jul 31, 2018 14.09 14.19 13.98 14.12 123,718 +0.07(+0.50%)
Jul 30, 2018 14.11 14.18 14.02 14.05 113,837 +0.04(+0.29%)
Jul 27, 2018 14.10 14.10 13.92 14.01 90,900 -0.04(-0.28%)
Jul 26, 2018 13.99 14.15 13.80 14.05 91,587 +0.13(+0.93%)
Jul 25, 2018 13.97 14.02 13.91 13.92 60,100 -0.06(-0.43%)
Jul 24, 2018 14.02 14.02 13.88 13.98 67,630 +0.03(+0.22%)
Jul 23, 2018 13.65 14.05 13.45 13.95 138,174 -0.05(-0.36%)
Jul 20, 2018 14.05 14.08 13.95 14.00 157,119 -0.04(-0.28%)
Jul 19, 2018 13.82 14.05 13.82 14.04 91,641 +0.22(+1.59%)
Jul 18, 2018 13.89 13.93 13.77 13.82 144,026 -0.05(-0.36%)
Jul 17, 2018 14.10 14.14 13.87 13.87 114,095 -0.23(-1.63%)
Jul 16, 2018 14.09 14.12 14.00 14.10 67,066 +0.01(+0.07%)
Jul 13, 2018 14.19 14.19 14.08 14.09 44,014 -0.04(-0.28%)
Jul 12, 2018 14.13 14.19 14.07 14.13 72,008 +0.01(+0.07%)
Jul 11, 2018 14.00 14.15 13.99 14.12 49,864 +0.07(+0.50%)
Jul 10, 2018 14.16 14.17 14.04 14.05 48,881 -0.12(-0.85%)
Jul 09, 2018 14.22 14.22 14.10 14.17 86,430 -0.05(-0.35%)
Jul 06, 2018 14.13 14.25 14.13 14.22 77,387 +0.12(+0.85%)
Jul 05, 2018 14.04 14.10 13.97 14.10 75,559 +0.11(+0.79%)
Jul 03, 2018 13.99 13.99 13.99 0 +0.10(+0.72%)
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.