Ares Commercial Real Estate Cor (NY: ACRE )

12.46 +0.16 (+1.30%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.814 6.831 6.769 6.786 210,639 -0.06(-0.82%)
Jan 29, 2015 6.820 6.842 6.752 6.842 147,940 +0.03(+0.50%)
Jan 28, 2015 6.814 6.820 6.758 6.808 237,266 +0.01(+0.17%)
Jan 27, 2015 6.854 6.854 6.775 6.797 133,279 -0.08(-1.23%)
Jan 26, 2015 6.780 6.887 6.769 6.882 172,591 +0.09(+1.33%)
Jan 23, 2015 6.854 6.870 6.786 6.792 124,220 -0.08(-1.15%)
Jan 22, 2015 6.803 6.876 6.803 6.870 139,539 +0.09(+1.33%)
Jan 21, 2015 6.820 6.882 6.724 6.780 140,622 -0.03(-0.50%)
Jan 20, 2015 6.927 6.966 6.792 6.814 175,528 -0.15(-2.19%)
Jan 16, 2015 6.854 6.978 6.797 6.966 225,067 +0.10(+1.48%)
Jan 15, 2015 6.865 6.882 6.741 6.865 242,382 +0.04(+0.58%)
Jan 14, 2015 6.696 6.837 6.611 6.825 279,971 +0.12(+1.77%)
Jan 13, 2015 6.588 6.707 6.555 6.707 312,135 +0.14(+2.15%)
Jan 12, 2015 6.560 6.605 6.487 6.566 132,584 +0.02(+0.34%)
Jan 09, 2015 6.588 6.622 6.509 6.543 95,463 -0.05(-0.77%)
Jan 08, 2015 6.600 6.605 6.532 6.594 173,029 +0.03(+0.52%)
Jan 07, 2015 6.476 6.566 6.408 6.560 165,783 +0.12(+1.84%)
Jan 06, 2015 6.493 6.520 6.289 6.442 300,736 -0.03(-0.52%)
Jan 05, 2015 6.504 6.566 6.453 6.476 201,360 -0.07(-1.03%)
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.