Ares Commercial Real Estate Cor (NY: ACRE )

15.14 USD +0.32 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.050 9.290 9.020 9.140 423,169 +0.03(+0.33%)
Sep 29, 2020 9.350 9.370 9.010 9.110 457,323 -0.68(-6.95%)
Sep 28, 2020 9.790 9.980 9.730 9.790 415,771 +0.19(+1.98%)
Sep 25, 2020 9.260 9.650 9.260 9.600 184,200 +0.26(+2.78%)
Sep 24, 2020 9.300 9.620 8.920 9.340 309,629 +0.09(+0.97%)
Sep 23, 2020 9.800 9.830 9.240 9.250 493,990 -0.45(-4.64%)
Sep 22, 2020 9.780 9.930 9.600 9.700 208,074 -0.08(-0.82%)
Sep 21, 2020 9.980 10.00 9.650 9.780 342,382 -0.40(-3.93%)
Sep 18, 2020 10.18 10.43 10.06 10.18 431,300 +0.02(+0.20%)
Sep 17, 2020 10.08 10.33 9.960 10.16 227,087 -0.03(-0.29%)
Sep 16, 2020 9.920 10.23 9.780 10.19 296,287 +0.43(+4.41%)
Sep 15, 2020 9.910 9.950 9.730 9.760 169,339 -0.08(-0.81%)
Sep 14, 2020 9.580 9.890 9.519 9.840 267,593 +0.29(+3.04%)
Sep 11, 2020 9.830 9.830 9.300 9.550 331,600 -0.26(-2.65%)
Sep 10, 2020 9.950 10.02 9.800 9.810 223,771 -0.16(-1.60%)
Sep 09, 2020 9.780 10.09 9.780 9.970 218,915 +0.23(+2.36%)
Sep 08, 2020 9.610 9.960 9.590 9.740 294,641 +0.06(+0.62%)
Sep 04, 2020 9.900 9.970 9.500 9.680 270,100 -0.10(-1.02%)
Sep 03, 2020 9.800 9.940 9.640 9.780 405,049 +0.01(+0.10%)
Sep 02, 2020 9.760 9.820 9.600 9.770 251,221 +0.01(+0.10%)
Sep 01, 2020 9.880 10.05 9.680 9.760 354,727 -0.20(-2.01%)
Aug 31, 2020 10.23 10.23 9.840 9.960 305,238 -0.27(-2.64%)
Aug 28, 2020 10.06 10.33 9.910 10.23 230,400 +0.28(+2.81%)
Aug 27, 2020 9.900 10.11 9.880 9.950 258,001 +0.11(+1.12%)
Aug 26, 2020 9.950 9.950 9.710 9.840 224,472 -0.17(-1.70%)
Aug 25, 2020 9.930 10.02 9.660 10.01 306,860 +0.07(+0.70%)
Aug 24, 2020 9.670 10.03 9.515 9.940 229,956 +0.34(+3.54%)
Aug 21, 2020 9.800 9.890 9.550 9.600 238,000 -0.27(-2.74%)
Aug 20, 2020 9.750 10.02 9.750 9.870 163,907 -0.02(-0.20%)
Aug 19, 2020 9.760 9.940 9.610 9.890 243,103 +0.15(+1.54%)
Aug 18, 2020 9.790 9.880 9.680 9.740 162,419 -0.10(-1.02%)
Aug 17, 2020 9.990 10.06 9.720 9.840 176,854 -0.08(-0.81%)
Aug 14, 2020 9.650 9.970 9.540 9.920 161,100 +0.27(+2.80%)
Aug 13, 2020 9.840 10.07 9.610 9.650 191,432 -0.19(-1.93%)
Aug 12, 2020 10.07 10.18 9.670 9.840 250,759 -0.18(-1.80%)
Aug 11, 2020 10.29 10.49 9.960 10.02 308,182 -0.02(-0.20%)
Aug 10, 2020 9.830 10.25 9.820 10.04 325,400 +0.30(+3.08%)
Aug 07, 2020 9.360 9.750 9.240 9.740 251,700 +0.41(+4.39%)
Aug 06, 2020 9.250 9.700 9.140 9.330 363,602 +0.14(+1.52%)
Aug 05, 2020 9.090 9.240 8.950 9.190 340,876 +0.17(+1.88%)
Aug 04, 2020 8.900 9.080 8.780 9.020 266,966 +0.05(+0.56%)
Aug 03, 2020 9.080 9.080 8.752 8.970 349,708 -0.16(-1.75%)
Jul 31, 2020 9.230 9.360 8.900 9.130 346,800 -0.05(-0.54%)
Jul 30, 2020 8.950 9.190 8.820 9.180 364,970 +0.03(+0.33%)
Jul 29, 2020 8.960 9.215 8.900 9.150 310,881 +0.17(+1.89%)
Jul 28, 2020 8.750 9.070 8.750 8.980 279,304 +0.15(+1.70%)
Jul 27, 2020 8.880 8.940 8.730 8.830 221,761 +0.14(+1.61%)
Jul 24, 2020 8.950 9.020 8.630 8.690 363,100 -0.23(-2.58%)
Jul 23, 2020 9.000 9.200 8.900 8.920 377,591 -0.08(-0.89%)
Jul 22, 2020 8.710 9.080 8.660 9.000 320,799 +0.20(+2.27%)
Jul 21, 2020 8.700 8.890 8.640 8.800 275,849 +0.22(+2.56%)
Jul 20, 2020 8.640 8.710 8.470 8.580 254,082 -0.12(-1.38%)
Jul 17, 2020 8.790 8.850 8.620 8.700 137,000 -0.09(-1.02%)
Jul 16, 2020 8.880 8.995 8.670 8.790 199,010 -0.21(-2.33%)
Jul 15, 2020 8.760 9.050 8.730 9.000 487,000 +0.60(+7.14%)
Jul 14, 2020 8.280 8.655 8.110 8.400 300,834 +0.12(+1.45%)
Jul 13, 2020 8.420 8.540 8.250 8.280 362,916 -0.07(-0.84%)
Jul 10, 2020 7.960 8.370 7.891 8.350 383,000 +0.33(+4.11%)
Jul 09, 2020 8.250 8.250 7.820 8.020 502,184 -0.29(-3.49%)
Jul 08, 2020 8.310 8.410 8.080 8.310 291,924 -0.02(-0.24%)
Jul 07, 2020 8.520 8.570 8.320 8.330 396,973 -0.23(-2.69%)
Jul 06, 2020 8.690 8.830 8.430 8.560 384,978 +0.05(+0.59%)
Jul 02, 2020 8.920 9.030 8.460 8.510 358,300 -0.23(-2.63%)
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.