Ares Commercial Real Estate Cor (NY: ACRE )

14.47 -1.16 (-7.39%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 14.46 14.71 14.69 329,008 +0.16(+1.10%)
Jan 28, 2022 14.35 14.52 14.14 14.53 588,340 +0.13(+0.90%)
Jan 27, 2022 14.57 14.76 14.33 14.40 441,064 -0.02(-0.14%)
Jan 26, 2022 14.70 14.78 14.37 14.42 576,051 -0.05(-0.35%)
Jan 25, 2022 14.09 14.55 13.86 14.47 860,850 +0.27(+1.90%)
Jan 24, 2022 14.10 14.24 13.48 14.20 1,337,440 -0.02(-0.14%)
Jan 21, 2022 14.20 14.41 14.12 14.22 678,354 -0.10(-0.70%)
Jan 20, 2022 14.58 14.70 14.30 14.32 466,086 -0.25(-1.72%)
Jan 19, 2022 14.96 14.99 14.55 14.57 511,715 -0.32(-2.15%)
Jan 18, 2022 15.01 15.06 14.87 14.89 346,022 -0.13(-0.87%)
Jan 14, 2022 15.02 0 -0.01(-0.07%)
Jan 13, 2022 15.10 15.18 15.00 15.03 368,143 -0.01(-0.07%)
Jan 12, 2022 14.96 15.07 14.89 15.04 436,775 +0.08(+0.53%)
Jan 11, 2022 14.90 15.03 14.83 14.96 371,455 +0.06(+0.40%)
Jan 10, 2022 14.75 14.92 14.74 14.90 493,105 +0.15(+1.02%)
Jan 07, 2022 14.65 14.82 14.62 14.75 245,349 +0.10(+0.68%)
Jan 06, 2022 14.70 14.77 14.60 14.65 439,817 +0.06(+0.41%)
Jan 05, 2022 14.77 14.88 14.57 14.59 344,896 -0.16(-1.08%)
Jan 04, 2022 14.85 14.98 14.72 14.75 474,545 +0.00(+0.00%)
Jan 03, 2022 14.57 14.87 14.51 14.75 457,948 +0.21(+1.44%)
Dec 31, 2021 14.43 14.58 14.40 14.54 585,037 +0.06(+0.41%)
Dec 30, 2021 14.65 14.80 14.48 14.48 424,548 -0.43(-2.88%)
Dec 29, 2021 14.92 14.97 14.80 14.91 442,563 +0.01(+0.07%)
Dec 28, 2021 15.00 15.13 14.90 14.90 463,465 -0.08(-0.53%)
Dec 27, 2021 14.82 15.00 14.59 14.98 631,759 +0.23(+1.56%)
Dec 23, 2021 14.78 14.92 14.71 14.75 306,793 +0.05(+0.34%)
Dec 22, 2021 14.53 14.78 14.50 14.70 450,836 +0.22(+1.52%)
Dec 21, 2021 14.00 14.57 14.00 14.48 580,814 +0.62(+4.47%)
Dec 20, 2021 14.00 14.00 13.50 13.86 947,954 -0.21(-1.49%)
Dec 17, 2021 14.05 14.23 13.86 14.07 2,675,698 +0.01(+0.07%)
Dec 16, 2021 14.32 14.41 13.96 14.06 810,737 -0.17(-1.19%)
Dec 15, 2021 14.20 14.32 13.86 14.23 647,894 +0.03(+0.21%)
Dec 14, 2021 14.35 14.58 14.19 14.20 627,102 -0.16(-1.11%)
Dec 13, 2021 14.68 14.68 14.22 14.36 857,253 -0.33(-2.25%)
Dec 10, 2021 15.03 15.09 14.63 14.69 364,892 -0.31(-2.07%)
Dec 09, 2021 15.02 15.06 14.92 15.00 312,241 -0.12(-0.79%)
Dec 08, 2021 15.19 15.32 15.10 15.12 374,151 -0.07(-0.46%)
Dec 07, 2021 15.22 15.34 15.17 15.19 304,873 +0.05(+0.33%)
Dec 06, 2021 14.94 15.29 14.83 15.14 312,141 +0.32(+2.16%)
Dec 03, 2021 15.10 15.10 14.71 14.82 410,518 -0.22(-1.46%)
Dec 02, 2021 14.65 15.12 14.59 15.04 432,700 +0.49(+3.37%)
Dec 01, 2021 14.99 15.13 14.52 14.55 583,919 -0.17(-1.15%)
Nov 30, 2021 15.00 15.08 14.57 14.72 705,530 -0.40(-2.65%)
Nov 29, 2021 15.35 15.43 15.04 15.12 473,219 -0.01(-0.07%)
Nov 26, 2021 15.32 15.37 14.88 15.13 496,217 -0.32(-2.07%)
Nov 24, 2021 15.45 15.54 15.39 15.45 263,574 -0.03(-0.19%)
Nov 23, 2021 15.52 15.60 15.45 15.48 281,792 -0.03(-0.19%)
Nov 22, 2021 15.49 15.60 15.40 15.51 372,394 +0.09(+0.58%)
Nov 19, 2021 15.40 15.45 15.27 15.42 278,604 -0.09(-0.58%)
Nov 18, 2021 15.54 15.52 15.45 15.51 285,546 +0.01(+0.06%)
Nov 17, 2021 15.65 15.66 15.39 15.50 386,153 -0.20(-1.27%)
Nov 16, 2021 15.95 15.95 15.68 15.70 448,491 -0.28(-1.75%)
Nov 15, 2021 15.99 16.18 15.92 15.98 484,130 +0.08(+0.50%)
Nov 12, 2021 16.01 16.04 15.90 15.90 178,113 -0.13(-0.81%)
Nov 11, 2021 15.98 16.07 15.86 16.03 299,642 +0.15(+0.94%)
Nov 10, 2021 15.90 15.85 15.88 383,071 -0.01(-0.06%)
Nov 09, 2021 15.85 15.99 15.82 15.89 329,042 +0.02(+0.13%)
Nov 08, 2021 15.95 16.00 15.80 15.87 410,960 +0.03(+0.19%)
Nov 05, 2021 15.43 15.86 15.33 15.84 440,690 +0.54(+3.53%)
Nov 04, 2021 15.68 15.75 15.28 15.30 501,682 -0.36(-2.30%)
Nov 03, 2021 15.60 15.99 15.61 15.66 484,105 +0.02(+0.13%)
Nov 02, 2021 15.78 15.91 15.51 15.64 383,247 -0.25(-1.57%)
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.