Ares Commercial Real Estate Cor (NY: ACRE )

14.57 +0.47 (+3.33%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.64 11.48 11.48 11.48 203,000 -0.12(-1.03%)
Dec 30, 2014 11.52 11.67 11.45 11.60 149,776 +0.00(+0.00%)
Dec 29, 2014 11.51 11.69 11.48 11.60 150,512 -0.20(-1.69%)
Dec 26, 2014 11.84 11.89 11.78 11.80 103,380 -0.01(-0.08%)
Dec 24, 2014 11.85 11.81 11.81 11.81 115,400 -0.07(-0.59%)
Dec 23, 2014 11.85 11.88 11.76 11.88 108,163 +0.10(+0.85%)
Dec 22, 2014 11.90 12.00 11.73 11.78 165,771 -0.09(-0.76%)
Dec 19, 2014 11.85 11.98 11.80 11.87 195,840 +0.02(+0.17%)
Dec 18, 2014 11.91 11.92 11.75 11.85 234,364 +0.05(+0.42%)
Dec 17, 2014 11.56 11.80 11.50 11.80 186,467 +0.29(+2.52%)
Dec 16, 2014 11.57 11.69 11.50 11.51 156,351 -0.06(-0.52%)
Dec 15, 2014 11.83 11.83 11.53 11.57 165,445 -0.19(-1.62%)
Dec 12, 2014 11.85 11.94 11.76 11.76 84,650 -0.21(-1.75%)
Dec 11, 2014 11.91 12.04 11.90 11.97 234,168 +0.11(+0.93%)
Dec 10, 2014 12.03 12.09 11.83 11.86 160,860 -0.21(-1.74%)
Dec 09, 2014 11.82 12.11 11.80 12.07 181,549 +0.19(+1.60%)
Dec 08, 2014 11.88 11.95 11.80 11.88 175,234 +0.00(+0.00%)
Dec 05, 2014 11.93 11.98 11.86 11.88 121,611 -0.07(-0.59%)
Dec 04, 2014 11.96 11.99 11.86 11.95 130,590 -0.03(-0.25%)
Dec 03, 2014 11.94 12.02 11.93 11.98 77,854 +0.02(+0.17%)
Dec 02, 2014 11.82 11.98 11.82 11.96 47,475 +0.13(+1.10%)
Dec 01, 2014 11.88 11.96 11.83 11.83 268,883 -0.12(-1.00%)
Nov 28, 2014 11.96 12.00 11.90 11.95 50,689 +0.01(+0.08%)
Nov 26, 2014 11.89 11.94 11.94 11.94 67,500 +0.09(+0.76%)
Nov 25, 2014 11.84 11.85 11.79 11.85 80,027 +0.00(+0.00%)
Nov 24, 2014 11.82 11.85 11.78 11.85 94,822 +0.04(+0.34%)
Nov 21, 2014 12.02 12.02 11.81 11.81 72,298 -0.11(-0.92%)
Nov 20, 2014 11.84 11.95 11.81 11.92 91,749 +0.09(+0.76%)
Nov 19, 2014 12.03 12.04 11.83 11.83 70,134 -0.19(-1.58%)
Nov 18, 2014 11.96 12.05 11.93 12.02 102,121 +0.10(+0.84%)
Nov 17, 2014 11.91 12.00 11.85 11.92 79,670 -0.06(-0.50%)
Nov 14, 2014 12.05 12.05 11.96 11.98 98,214 -0.03(-0.25%)
Nov 13, 2014 12.05 12.08 11.97 12.01 89,454 +0.00(+0.00%)
Nov 12, 2014 11.95 12.09 11.93 12.01 131,847 +0.06(+0.50%)
Nov 11, 2014 12.00 12.04 11.91 11.95 239,149 -0.16(-1.32%)
Nov 10, 2014 11.94 12.11 11.86 12.11 256,870 +0.06(+0.50%)
Nov 07, 2014 11.92 12.09 11.89 12.05 141,511 +0.15(+1.26%)
Nov 06, 2014 12.07 12.09 11.89 11.90 173,525 -0.14(-1.16%)
Nov 05, 2014 11.95 12.08 11.95 12.04 58,754 +0.05(+0.42%)
Nov 04, 2014 12.01 12.04 11.91 11.99 116,115 -0.03(-0.25%)
Nov 03, 2014 12.14 12.18 11.99 12.02 111,572 -0.14(-1.15%)
Oct 31, 2014 12.19 12.20 12.08 12.16 93,825 +0.10(+0.83%)
Oct 30, 2014 12.05 12.14 11.95 12.06 190,765 +0.01(+0.08%)
Oct 29, 2014 12.25 12.28 12.04 12.05 138,374 -0.16(-1.31%)
Oct 28, 2014 12.04 12.21 11.94 12.21 101,385 +0.21(+1.75%)
Oct 27, 2014 11.96 11.97 11.97 12.00 109,871 +0.03(+0.25%)
Oct 24, 2014 12.07 12.09 11.93 11.97 53,208 -0.07(-0.58%)
Oct 23, 2014 11.96 12.09 11.92 12.04 113,100 +0.16(+1.35%)
Oct 22, 2014 12.13 12.19 11.87 11.88 148,660 -0.15(-1.25%)
Oct 21, 2014 11.97 12.11 11.89 12.03 165,076 +0.08(+0.67%)
Oct 20, 2014 11.81 11.98 11.81 11.95 95,835 +0.14(+1.19%)
Oct 17, 2014 11.86 11.86 11.76 11.81 104,743 +0.04(+0.34%)
Oct 16, 2014 11.70 11.88 11.69 11.77 208,813 +0.03(+0.26%)
Oct 15, 2014 11.68 11.80 11.61 11.74 140,927 +0.03(+0.26%)
Oct 14, 2014 11.73 11.86 11.64 11.71 147,961 +0.00(+0.00%)
Oct 13, 2014 11.68 11.78 11.61 11.71 143,712 +0.05(+0.43%)
Oct 10, 2014 11.58 11.75 11.55 11.66 240,665 +0.03(+0.26%)
Oct 09, 2014 11.76 11.84 11.63 11.63 93,209 -0.12(-1.02%)
Oct 08, 2014 11.57 11.85 11.41 11.75 149,832 +0.18(+1.56%)
Oct 07, 2014 11.57 11.66 11.56 11.57 83,144 -0.02(-0.17%)
Oct 06, 2014 11.58 11.74 11.54 11.59 97,324 +0.04(+0.35%)
Oct 03, 2014 11.77 11.77 11.53 11.55 161,517 -0.14(-1.20%)
Oct 02, 2014 11.74 11.75 11.57 11.69 119,092 -0.02(-0.17%)
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.