Ares Commercial Real Estate Cor (NY: ACRE )

12.94 +0.04 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.