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 (%)
Dec 31, 2015 7.106 7.032 7.032 7.032 194,882 -0.07(-1.04%)
Dec 30, 2015 7.260 7.285 7.106 7.106 119,211 -0.19(-2.61%)
Dec 29, 2015 7.229 7.346 7.205 7.297 177,138 +0.15(+2.06%)
Dec 28, 2015 7.143 7.185 7.089 7.149 208,136 +0.02(+0.25%)
Dec 24, 2015 7.137 7.131 7.131 7.131 83,749 -0.02(-0.34%)
Dec 23, 2015 7.035 7.192 7.029 7.155 225,276 +0.19(+2.68%)
Dec 22, 2015 7.107 7.197 6.969 6.969 773,552 -0.14(-2.03%)
Dec 21, 2015 7.167 7.191 7.053 7.113 118,733 +0.01(+0.17%)
Dec 18, 2015 7.125 7.179 7.059 7.101 230,395 -0.06(-0.84%)
Dec 17, 2015 7.179 7.215 7.137 7.161 114,581 -0.01(-0.08%)
Dec 16, 2015 7.065 7.191 7.047 7.167 177,144 +0.15(+2.14%)
Dec 15, 2015 7.095 7.125 6.957 7.017 240,197 -0.01(-0.09%)
Dec 14, 2015 7.228 7.294 6.927 7.023 331,723 -0.25(-3.39%)
Dec 11, 2015 7.372 7.438 7.203 7.270 266,766 -0.17(-2.34%)
Dec 10, 2015 7.492 7.498 7.396 7.444 182,415 -0.04(-0.48%)
Dec 09, 2015 7.450 7.522 7.408 7.480 119,951 +0.00(+0.00%)
Dec 08, 2015 7.504 7.540 7.462 7.480 85,095 -0.04(-0.48%)
Dec 07, 2015 7.649 7.649 7.486 7.516 134,152 -0.14(-1.89%)
Dec 04, 2015 7.655 7.751 7.643 7.661 73,387 +0.00(+0.00%)
Dec 03, 2015 7.697 7.745 7.637 7.661 140,063 -0.04(-0.47%)
Dec 02, 2015 7.715 7.715 7.631 7.697 160,336 -0.02(-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.