Ares Commercial Real Estate Cor (NY: ACRE )

14.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 16.76 16.97 16.56 16.74 84,249 +0.02(+0.12%)
Jul 30, 2012 16.68 16.89 16.56 16.72 42,877 -0.07(-0.42%)
Jul 27, 2012 16.76 16.85 16.56 16.79 42,920 +0.04(+0.24%)
Jul 26, 2012 16.70 16.87 16.48 16.75 65,368 +0.05(+0.30%)
Jul 25, 2012 16.89 17.00 16.33 16.70 99,679 -0.19(-1.12%)
Jul 24, 2012 16.70 16.95 16.69 16.89 49,068 +0.15(+0.90%)
Jul 23, 2012 16.80 17.06 16.63 16.74 47,344 -0.09(-0.53%)
Jul 20, 2012 16.80 16.97 16.80 16.83 16,558 -0.02(-0.12%)
Jul 19, 2012 16.85 17.00 16.70 16.85 46,874 +0.11(+0.66%)
Jul 18, 2012 16.80 16.81 16.58 16.74 57,842 -0.05(-0.30%)
Jul 17, 2012 16.71 17.03 16.71 16.79 41,176 +0.00(+0.00%)
Jul 16, 2012 16.99 16.99 16.72 16.79 40,930 -0.17(-1.00%)
Jul 13, 2012 16.80 17.14 16.75 16.96 26,215 +0.18(+1.07%)
Jul 12, 2012 16.70 16.92 16.70 16.78 45,560 -0.07(-0.42%)
Jul 11, 2012 17.15 17.15 16.75 16.85 59,143 -0.32(-1.86%)
Jul 10, 2012 16.92 17.31 16.88 17.17 20,677 +0.26(+1.54%)
Jul 09, 2012 16.85 16.93 16.73 16.91 23,121 -0.01(-0.06%)
Jul 06, 2012 17.10 17.10 16.82 16.92 59,235 -0.28(-1.63%)
Jul 05, 2012 17.31 17.50 17.19 17.20 7,402 -0.15(-0.86%)
Jul 03, 2012 17.32 17.40 17.24 17.35 12,407 -0.03(-0.17%)
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.