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 (%)
May 31, 2016 12.00 12.02 11.77 11.98 94,911 +0.05(+0.42%)
May 27, 2016 11.87 11.93 11.93 11.93 70,600 +0.14(+1.19%)
May 26, 2016 11.85 11.93 11.78 11.79 70,043 -0.07(-0.59%)
May 25, 2016 11.83 11.97 11.74 11.86 78,822 +0.02(+0.17%)
May 24, 2016 11.95 12.07 11.81 11.84 140,728 -0.10(-0.84%)
May 23, 2016 11.79 11.96 11.61 11.94 239,005 +0.15(+1.27%)
May 20, 2016 11.39 11.80 11.38 11.79 113,965 +0.43(+3.79%)
May 19, 2016 11.84 11.84 11.34 11.36 164,669 -0.54(-4.54%)
May 18, 2016 11.15 12.08 11.10 11.90 608,813 +0.75(+6.73%)
May 17, 2016 11.25 11.44 11.14 11.15 179,092 -0.15(-1.33%)
May 16, 2016 11.25 11.39 11.25 11.30 200,614 +0.05(+0.44%)
May 13, 2016 11.27 11.40 11.21 11.25 189,388 +0.00(+0.00%)
May 12, 2016 11.57 11.68 11.22 11.25 209,985 -0.31(-2.68%)
May 11, 2016 11.66 11.68 11.51 11.56 64,837 -0.10(-0.86%)
May 10, 2016 11.64 11.72 11.53 11.66 121,957 +0.06(+0.52%)
May 09, 2016 11.58 11.76 11.58 11.60 154,087 +0.02(+0.17%)
May 06, 2016 11.23 11.74 11.23 11.58 157,869 +0.34(+3.02%)
May 05, 2016 11.48 11.88 11.23 11.24 154,375 -0.62(-5.23%)
May 04, 2016 11.74 11.94 11.68 11.86 84,875 +0.04(+0.34%)
May 03, 2016 11.99 12.04 11.68 11.82 70,625 -0.22(-1.83%)
May 02, 2016 12.00 12.07 11.85 12.04 98,355 +0.04(+0.33%)
Apr 29, 2016 11.83 12.01 11.70 12.00 129,173 +0.18(+1.52%)
Apr 28, 2016 11.90 11.98 11.80 11.82 82,453 -0.20(-1.66%)
Apr 27, 2016 11.71 12.08 11.71 12.02 91,195 +0.27(+2.30%)
Apr 26, 2016 11.70 11.77 11.55 11.75 124,906 +0.07(+0.60%)
Apr 25, 2016 11.58 11.70 11.45 11.68 67,047 +0.10(+0.86%)
Apr 22, 2016 11.55 11.67 11.45 11.58 63,033 +0.02(+0.17%)
Apr 21, 2016 11.63 11.74 11.49 11.56 65,495 +0.00(+0.00%)
Apr 20, 2016 11.51 11.64 11.45 11.56 77,778 +0.04(+0.35%)
Apr 19, 2016 11.57 11.58 11.45 11.52 82,334 +0.03(+0.26%)
Apr 18, 2016 11.51 11.59 11.42 11.49 155,525 -0.07(-0.61%)
Apr 15, 2016 11.63 11.75 11.50 11.56 106,630 -0.05(-0.43%)
Apr 14, 2016 11.60 11.66 11.48 11.61 122,788 -0.01(-0.09%)
Apr 13, 2016 11.63 11.71 11.53 11.62 69,828 +0.02(+0.17%)
Apr 12, 2016 11.56 11.69 11.47 11.60 75,893 +0.06(+0.52%)
Apr 11, 2016 11.59 11.75 11.54 11.54 114,193 +0.00(+0.00%)
Apr 08, 2016 11.50 11.55 11.42 11.54 84,786 +0.11(+0.96%)
Apr 07, 2016 11.37 11.47 11.29 11.43 90,701 +0.04(+0.35%)
Apr 06, 2016 11.19 11.54 11.10 11.39 142,177 +0.18(+1.61%)
Apr 05, 2016 10.93 11.24 10.93 11.21 149,599 +0.24(+2.19%)
Apr 04, 2016 11.04 11.17 10.96 10.97 126,714 -0.09(-0.81%)
Apr 01, 2016 10.89 11.09 10.87 11.06 79,303 +0.11(+1.00%)
Mar 31, 2016 10.86 11.05 10.84 10.95 157,112 +0.15(+1.39%)
Mar 30, 2016 11.04 11.06 10.75 10.80 109,229 -0.20(-1.82%)
Mar 29, 2016 10.71 11.05 10.51 11.00 136,067 +0.07(+0.64%)
Mar 28, 2016 10.74 11.05 10.70 10.93 131,699 +0.21(+1.96%)
Mar 24, 2016 10.78 10.72 10.72 10.72 155,700 -0.15(-1.38%)
Mar 23, 2016 11.11 11.17 10.87 10.87 89,830 -0.30(-2.69%)
Mar 22, 2016 10.75 11.18 10.67 11.17 126,058 +0.39(+3.62%)
Mar 21, 2016 10.60 10.87 10.57 10.78 97,654 +0.22(+2.08%)
Mar 18, 2016 10.68 10.91 10.55 10.56 219,125 -0.05(-0.47%)
Mar 17, 2016 10.44 10.67 10.35 10.61 201,895 +0.14(+1.34%)
Mar 16, 2016 10.31 10.55 10.26 10.47 67,739 +0.12(+1.16%)
Mar 15, 2016 10.43 10.49 10.29 10.35 86,750 -0.08(-0.77%)
Mar 14, 2016 10.43 10.46 10.29 10.43 78,415 +0.00(+0.00%)
Mar 11, 2016 10.32 10.47 10.26 10.43 70,791 +0.12(+1.16%)
Mar 10, 2016 10.36 10.36 10.16 10.31 98,796 -0.02(-0.19%)
Mar 09, 2016 10.17 10.34 10.09 10.33 65,718 +0.19(+1.87%)
Mar 08, 2016 10.15 10.20 10.06 10.14 65,413 -0.06(-0.59%)
Mar 07, 2016 10.05 10.23 10.01 10.20 61,514 +0.13(+1.29%)
Mar 04, 2016 10.06 10.11 10.00 10.07 180,188 -0.01(-0.10%)
Mar 03, 2016 10.14 10.28 10.05 10.08 159,540 -0.06(-0.59%)
Mar 02, 2016 10.24 10.30 9.800 10.14 221,016 -0.21(-2.03%)
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.