Ares Commercial Real Estate Cor (NY: ACRE )

14.89 USD -0.13 (-0.87%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.650 9.830 9.650 9.750 104,495 +0.06(+0.62%)
Feb 26, 2016 10.03 10.19 9.640 9.690 91,104 -0.34(-3.39%)
Feb 25, 2016 9.840 10.03 9.710 10.03 123,389 +0.19(+1.93%)
Feb 24, 2016 9.460 9.870 9.310 9.840 107,460 +0.25(+2.61%)
Feb 23, 2016 9.680 9.750 9.280 9.590 116,411 -0.08(-0.83%)
Feb 22, 2016 9.630 9.850 9.460 9.670 140,449 +0.10(+1.04%)
Feb 19, 2016 9.610 9.795 9.560 9.570 65,568 -0.06(-0.62%)
Feb 18, 2016 9.900 9.923 9.610 9.630 83,478 -0.29(-2.92%)
Feb 17, 2016 9.980 10.08 9.840 9.920 88,732 +0.03(+0.30%)
Feb 16, 2016 9.420 9.910 9.410 9.890 205,253 +0.53(+5.66%)
Feb 12, 2016 9.090 9.360 9.360 9.360 96,900 +0.34(+3.77%)
Feb 11, 2016 9.150 9.290 8.910 9.020 100,194 -0.27(-2.91%)
Feb 10, 2016 9.360 9.420 9.260 9.290 162,969 +0.00(+0.00%)
Feb 09, 2016 9.380 9.400 8.930 9.290 201,711 -0.16(-1.69%)
Feb 08, 2016 9.760 9.760 9.400 9.450 235,465 -0.35(-3.57%)
Feb 05, 2016 10.11 10.12 9.750 9.800 247,502 -0.36(-3.54%)
Feb 04, 2016 10.55 10.74 10.16 10.16 207,091 -0.39(-3.70%)
Feb 03, 2016 10.61 10.70 10.45 10.55 101,530 -0.02(-0.19%)
Feb 02, 2016 10.59 10.71 10.28 10.57 87,174 -0.13(-1.21%)
Feb 01, 2016 10.60 10.79 10.47 10.70 100,986 +0.04(+0.38%)
Jan 29, 2016 10.48 10.82 10.48 10.66 204,879 +0.24(+2.30%)
Jan 28, 2016 10.52 10.60 10.36 10.42 58,028 +0.00(+0.00%)
Jan 27, 2016 10.60 10.65 10.38 10.42 96,216 -0.15(-1.42%)
Jan 26, 2016 10.39 10.59 10.38 10.57 86,702 +0.19(+1.83%)
Jan 25, 2016 10.63 10.68 10.37 10.38 78,133 -0.32(-2.99%)
Jan 22, 2016 10.58 10.79 10.49 10.70 75,532 +0.28(+2.69%)
Jan 21, 2016 10.40 10.63 10.20 10.42 111,548 +0.05(+0.48%)
Jan 20, 2016 10.56 10.56 9.600 10.37 248,836 -0.28(-2.63%)
Jan 19, 2016 10.86 11.10 10.55 10.65 117,402 -0.19(-1.75%)
Jan 15, 2016 10.85 10.84 10.84 10.84 181,200 -0.27(-2.43%)
Jan 14, 2016 10.88 11.20 10.71 11.11 109,786 +0.19(+1.74%)
Jan 13, 2016 11.26 11.35 10.86 10.92 139,226 -0.34(-3.02%)
Jan 12, 2016 11.38 11.38 11.05 11.26 158,353 -0.06(-0.53%)
Jan 11, 2016 11.29 11.45 11.26 11.32 101,625 -0.01(-0.09%)
Jan 08, 2016 11.61 11.66 11.30 11.33 105,140 -0.27(-2.33%)
Jan 07, 2016 11.63 11.75 11.59 11.60 112,600 -0.23(-1.94%)
Jan 06, 2016 11.45 11.87 11.45 11.83 139,897 +0.32(+2.78%)
Jan 05, 2016 11.28 11.58 11.28 11.51 73,575 +0.22(+1.95%)
Jan 04, 2016 11.35 11.35 11.15 11.29 179,544 -0.15(-1.31%)
Dec 31, 2015 11.56 11.44 11.44 11.44 119,800 -0.12(-1.04%)
Dec 30, 2015 11.81 11.85 11.56 11.56 73,283 -0.31(-2.61%)
Dec 29, 2015 11.76 11.95 11.72 11.87 108,892 -0.01(-0.08%)
Dec 28, 2015 11.87 11.94 11.78 11.88 125,255 +0.03(+0.25%)
Dec 24, 2015 11.86 11.85 11.85 11.85 50,400 -0.04(-0.34%)
Dec 23, 2015 11.69 11.95 11.68 11.89 135,570 +0.31(+2.68%)
Dec 22, 2015 11.81 11.96 11.58 11.58 465,518 -0.24(-2.03%)
Dec 21, 2015 11.91 11.95 11.72 11.82 71,453 +0.02(+0.17%)
Dec 18, 2015 11.84 11.93 11.73 11.80 138,650 -0.10(-0.84%)
Dec 17, 2015 11.93 11.99 11.86 11.90 68,954 -0.01(-0.08%)
Dec 16, 2015 11.74 11.95 11.71 11.91 106,604 +0.25(+2.14%)
Dec 15, 2015 11.79 11.84 11.56 11.66 144,549 -0.01(-0.09%)
Dec 14, 2015 12.01 12.12 11.51 11.67 199,629 -0.41(-3.39%)
Dec 11, 2015 12.25 12.36 11.97 12.08 160,538 -0.29(-2.34%)
Dec 10, 2015 12.45 12.46 12.29 12.37 109,776 -0.06(-0.48%)
Dec 09, 2015 12.38 12.50 12.31 12.43 72,186 +0.00(+0.00%)
Dec 08, 2015 12.47 12.53 12.40 12.43 51,210 -0.06(-0.48%)
Dec 07, 2015 12.71 12.71 12.44 12.49 80,732 -0.24(-1.89%)
Dec 04, 2015 12.72 12.88 12.70 12.73 44,164 +0.00(+0.00%)
Dec 03, 2015 12.79 12.87 12.69 12.73 84,289 -0.06(-0.47%)
Dec 02, 2015 12.82 12.82 12.68 12.79 96,489 -0.03(-0.23%)
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.