Ares Commercial Real Estate Cor (NY: ACRE )

10.45 +0.22 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.45 17.48 16.91 17.48 103,582 +0.28(+1.63%)
Jun 28, 2012 17.10 17.22 16.76 17.20 116,370 +0.00(+0.00%)
Jun 27, 2012 17.04 17.28 16.71 17.20 55,636 +0.17(+1.00%)
Jun 26, 2012 17.21 17.27 16.84 17.03 76,207 -0.06(-0.35%)
Jun 25, 2012 17.21 17.56 17.08 17.09 79,355 -0.32(-1.84%)
Jun 22, 2012 17.31 17.50 17.02 17.41 1,008,872 +0.29(+1.69%)
Jun 21, 2012 17.56 17.69 17.12 17.12 147,473 -0.51(-2.89%)
Jun 20, 2012 17.23 17.63 17.20 17.63 46,338 +0.30(+1.73%)
Jun 19, 2012 17.64 17.65 17.24 17.33 97,411 -0.19(-1.08%)
Jun 18, 2012 17.74 17.74 17.39 17.52 89,521 -0.46(-2.56%)
Jun 15, 2012 17.55 18.00 17.44 17.98 400,904 +0.48(+2.74%)
Jun 14, 2012 17.43 17.50 17.40 17.50 71,900 +0.00(+0.00%)
Jun 13, 2012 17.47 17.54 17.21 17.50 37,373 +0.05(+0.29%)
Jun 12, 2012 17.24 17.53 17.00 17.45 73,612 +0.14(+0.81%)
Jun 11, 2012 17.72 17.72 17.12 17.31 86,807 -0.01(-0.06%)
Jun 08, 2012 17.54 17.54 17.04 17.32 76,175 -0.18(-1.03%)
Jun 07, 2012 17.28 17.60 17.18 17.50 299,297 +0.33(+1.92%)
Jun 06, 2012 16.93 17.29 16.57 17.17 72,579 +0.37(+2.20%)
Jun 05, 2012 16.48 17.00 16.48 16.80 81,096 +0.23(+1.39%)
Jun 04, 2012 16.28 16.73 15.76 16.57 112,904 +0.22(+1.35%)
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.