Ares Commercial Real Estate Cor (NY: ACRE )

14.44 USD -0.03 (-0.21%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.70 13.00 12.70 12.81 953,747 +0.02(+0.16%)
Jun 26, 2013 12.66 12.88 12.55 12.79 680,481 -0.01(-0.08%)
Jun 25, 2013 12.86 13.04 12.64 12.80 1,182,999 +0.09(+0.71%)
Jun 24, 2013 13.00 13.00 12.65 12.71 1,569,946 -0.37(-2.83%)
Jun 21, 2013 13.17 13.30 12.94 13.08 9,227,153 -0.48(-3.54%)
Jun 20, 2013 14.56 14.64 13.46 13.56 1,481,587 -1.24(-8.38%)
Jun 19, 2013 15.43 15.43 14.70 14.80 563,840 -0.87(-5.55%)
Jun 18, 2013 15.58 18.65 14.70 15.67 784,543 -0.26(-1.63%)
Jun 17, 2013 16.12 16.12 15.90 15.93 32,673 -0.06(-0.38%)
Jun 14, 2013 15.84 16.08 15.80 15.99 55,452 +0.22(+1.40%)
Jun 13, 2013 15.80 16.04 15.71 15.77 114,143 +0.03(+0.19%)
Jun 12, 2013 16.10 16.10 15.61 15.74 89,764 -0.21(-1.32%)
Jun 11, 2013 15.99 16.11 15.85 15.95 20,176 -0.15(-0.93%)
Jun 10, 2013 16.36 16.36 16.08 16.10 11,374 -0.21(-1.29%)
Jun 07, 2013 16.23 16.38 15.88 16.31 39,821 +0.06(+0.37%)
Jun 06, 2013 15.84 16.36 15.76 16.25 33,895 +0.44(+2.78%)
Jun 05, 2013 15.95 16.08 15.77 15.81 24,671 -0.17(-1.06%)
Jun 04, 2013 16.20 16.25 15.96 15.98 49,135 -0.23(-1.42%)
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.