Ares Commercial Real Estate Cor (NY: ACRE )

15.34 +0.29 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.55 12.81 12.49 12.76 143,675 +0.18(+1.43%)
Apr 29, 2014 12.80 12.83 12.56 12.58 228,572 -0.17(-1.33%)
Apr 28, 2014 12.82 12.82 12.67 12.75 199,319 -0.04(-0.31%)
Apr 25, 2014 12.79 12.86 12.76 12.79 110,014 -0.05(-0.39%)
Apr 24, 2014 12.93 12.97 12.75 12.84 131,068 -0.05(-0.39%)
Apr 23, 2014 12.92 12.95 12.84 12.89 151,187 -0.04(-0.31%)
Apr 22, 2014 12.98 13.05 12.85 12.93 153,621 -0.07(-0.54%)
Apr 21, 2014 13.00 13.14 12.95 13.00 132,582 -0.02(-0.15%)
Apr 17, 2014 12.76 13.02 13.02 13.02 249,000 +0.12(+0.93%)
Apr 16, 2014 12.90 13.01 12.76 12.90 210,003 +0.06(+0.47%)
Apr 15, 2014 12.87 12.91 12.83 12.84 166,192 -0.03(-0.23%)
Apr 14, 2014 12.92 12.97 12.82 12.87 114,146 +0.02(+0.16%)
Apr 11, 2014 12.79 13.01 12.75 12.85 217,322 -0.14(-1.08%)
Apr 10, 2014 13.00 13.15 12.94 12.99 117,809 +0.01(+0.08%)
Apr 09, 2014 12.97 13.02 12.93 12.98 206,528 +0.01(+0.08%)
Apr 08, 2014 12.95 13.06 12.93 12.97 229,580 -0.01(-0.08%)
Apr 07, 2014 13.00 13.08 12.91 12.98 170,062 -0.06(-0.46%)
Apr 04, 2014 13.16 13.18 13.00 13.04 137,294 -0.06(-0.46%)
Apr 03, 2014 13.26 13.26 12.99 13.10 284,459 -0.11(-0.83%)
Apr 02, 2014 13.29 13.30 13.19 13.21 127,833 -0.08(-0.60%)
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.