Ares Commercial Real Estate Cor (NY: ACRE )

14.55 USD -0.17 (-1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 16.68 17.06 16.68 17.03 38,928 +0.41(+2.47%)
Feb 27, 2013 16.77 16.89 16.60 16.62 70,798 -0.21(-1.25%)
Feb 26, 2013 16.70 16.92 16.69 16.83 23,624 -0.19(-1.12%)
Feb 22, 2013 17.13 17.13 16.93 17.02 20,942 +0.08(+0.47%)
Feb 21, 2013 16.91 17.07 16.88 16.94 21,693 +0.01(+0.06%)
Feb 20, 2013 16.91 17.20 16.90 16.93 24,783 -0.07(-0.41%)
Feb 19, 2013 17.17 17.19 16.89 17.00 40,992 -0.19(-1.11%)
Feb 15, 2013 17.13 17.23 17.09 17.19 21,114 +0.17(+1.00%)
Feb 14, 2013 16.94 17.08 16.87 17.02 36,098 +0.18(+1.07%)
Feb 13, 2013 16.88 17.21 16.84 16.84 49,493 -0.13(-0.77%)
Feb 12, 2013 17.00 17.21 16.85 16.97 36,258 -0.05(-0.29%)
Feb 11, 2013 17.16 17.23 16.81 17.02 13,244 -0.07(-0.41%)
Feb 08, 2013 17.00 17.21 16.80 17.09 35,673 +0.13(+0.77%)
Feb 07, 2013 17.20 17.20 16.85 16.96 33,983 -0.10(-0.59%)
Feb 06, 2013 17.20 17.24 17.00 17.06 26,829 -0.41(-2.35%)
Feb 04, 2013 17.50 17.51 17.33 17.47 18,533 +0.03(+0.17%)
Feb 01, 2013 17.43 17.48 17.35 17.44 43,542 +0.14(+0.81%)
Jan 31, 2013 17.29 17.44 17.06 17.30 41,419 +0.04(+0.23%)
Jan 30, 2013 17.45 17.45 17.19 17.26 16,574 -0.17(-0.98%)
Jan 29, 2013 16.98 17.46 16.98 17.43 22,220 +0.49(+2.89%)
Jan 28, 2013 17.34 17.34 16.79 16.94 103,773 -0.32(-1.85%)
Jan 25, 2013 17.17 17.31 17.14 17.26 19,133 +0.08(+0.47%)
Jan 24, 2013 17.32 17.33 17.00 17.18 34,464 -0.16(-0.92%)
Jan 23, 2013 17.50 17.50 17.31 17.34 11,845 -0.12(-0.69%)
Jan 22, 2013 17.32 17.50 17.29 17.46 19,670 +0.14(+0.81%)
Jan 18, 2013 17.64 17.64 17.32 17.32 53,640 -0.14(-0.80%)
Jan 17, 2013 17.47 17.65 17.36 17.46 20,254 +0.01(+0.06%)
Jan 16, 2013 17.16 17.49 16.90 17.45 23,330 +0.17(+0.98%)
Jan 15, 2013 17.23 17.35 17.08 17.28 45,395 +0.04(+0.23%)
Jan 14, 2013 17.28 17.29 17.09 17.24 57,942 +0.04(+0.23%)
Jan 11, 2013 17.10 17.29 16.98 17.20 84,485 +0.12(+0.70%)
Jan 10, 2013 17.03 17.10 16.95 17.08 58,702 +0.14(+0.83%)
Jan 09, 2013 16.95 17.03 16.81 16.94 83,999 -0.14(-0.82%)
Jan 08, 2013 17.06 17.18 17.01 17.08 46,435 +0.09(+0.53%)
Jan 07, 2013 16.84 17.13 16.84 16.99 70,287 -0.01(-0.06%)
Jan 04, 2013 16.75 17.06 16.65 17.00 75,207 +0.35(+2.10%)
Jan 03, 2013 16.73 16.78 16.59 16.65 86,596 -0.02(-0.12%)
Jan 02, 2013 16.63 16.77 16.42 16.67 82,332 +0.25(+1.52%)
Dec 31, 2012 16.39 16.59 16.29 16.42 64,090 +0.09(+0.55%)
Dec 28, 2012 16.38 16.45 16.25 16.33 48,327 -0.04(-0.24%)
Dec 27, 2012 16.36 16.67 16.20 16.37 73,068 -0.16(-0.97%)
Dec 26, 2012 16.55 16.69 16.45 16.53 61,227 -0.02(-0.12%)
Dec 24, 2012 16.51 16.72 16.49 16.55 19,772 +0.00(+0.00%)
Dec 21, 2012 16.70 16.70 16.54 16.55 84,164 -0.14(-0.84%)
Dec 20, 2012 16.66 16.71 16.62 16.69 35,681 +0.02(+0.12%)
Dec 19, 2012 16.55 16.73 16.52 16.67 65,045 +0.08(+0.48%)
Dec 18, 2012 16.39 16.70 16.39 16.59 41,108 +0.19(+1.16%)
Dec 17, 2012 16.24 16.52 16.05 16.40 51,690 +0.28(+1.74%)
Dec 14, 2012 16.22 16.25 16.00 16.12 101,296 -0.10(-0.62%)
Dec 13, 2012 16.18 16.45 16.14 16.22 33,315 -0.34(-2.05%)
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.