Ares Commercial Real Estate Cor (NY: ACRE )

12.46 +0.16 (+1.30%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.722 8.953 8.693 8.809 439,079 +0.03(+0.33%)
Sep 29, 2020 9.011 9.030 8.684 8.780 474,517 -0.34(-3.70%)
Sep 28, 2020 9.117 9.294 9.061 9.117 446,452 +0.18(+1.98%)
Sep 25, 2020 8.624 8.987 8.624 8.940 197,792 +0.24(+2.78%)
Sep 24, 2020 8.661 8.959 8.307 8.698 332,477 +0.08(+0.97%)
Sep 23, 2020 9.127 9.154 8.605 8.614 530,443 -0.42(-4.64%)
Sep 22, 2020 9.108 9.248 8.940 9.033 223,428 -0.07(-0.82%)
Sep 21, 2020 9.294 9.313 8.987 9.108 367,647 -0.37(-3.93%)
Sep 18, 2020 9.480 9.713 9.369 9.480 463,127 +0.02(+0.20%)
Sep 17, 2020 9.387 9.620 9.276 9.462 243,844 -0.03(-0.29%)
Sep 16, 2020 9.238 9.527 9.108 9.490 318,151 +0.40(+4.41%)
Sep 15, 2020 9.229 9.266 9.061 9.089 181,835 -0.07(-0.81%)
Sep 14, 2020 8.922 9.210 8.865 9.164 287,339 +0.27(+3.04%)
Sep 11, 2020 9.154 9.154 8.661 8.894 356,069 -0.24(-2.65%)
Sep 10, 2020 9.266 9.331 9.127 9.136 240,283 -0.15(-1.60%)
Sep 09, 2020 9.108 9.397 9.108 9.285 235,069 +0.21(+2.36%)
Sep 08, 2020 8.950 9.276 8.931 9.071 316,383 +0.06(+0.62%)
Sep 04, 2020 9.220 9.285 8.847 9.015 290,031 -0.09(-1.02%)
Sep 03, 2020 9.127 9.257 8.978 9.108 434,938 +0.01(+0.10%)
Sep 02, 2020 9.089 9.145 8.940 9.099 269,759 +0.01(+0.10%)
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.