Ares Commercial Real Estate Cor (NY: ACRE )

14.68 USD +0.21 (+1.45%)
Streaming Delayed Price Updated: 2:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 12.93 12.95 12.75 12.80 153,562 -0.13(-1.01%)
Jul 28, 2017 12.82 12.95 12.79 12.93 82,132 +0.10(+0.78%)
Jul 27, 2017 12.91 12.95 12.80 12.83 106,782 -0.06(-0.47%)
Jul 26, 2017 12.98 13.00 12.86 12.89 169,902 -0.09(-0.69%)
Jul 25, 2017 13.08 13.19 12.96 12.98 77,259 -0.14(-1.07%)
Jul 24, 2017 12.95 13.18 12.95 13.12 77,832 +0.17(+1.31%)
Jul 21, 2017 12.99 13.15 12.90 12.95 111,772 +0.04(+0.31%)
Jul 20, 2017 12.90 12.96 12.82 12.91 60,719 +0.01(+0.08%)
Jul 19, 2017 12.85 12.98 12.81 12.90 147,476 +0.05(+0.39%)
Jul 18, 2017 12.97 12.97 12.80 12.85 125,030 -0.11(-0.85%)
Jul 17, 2017 12.94 13.09 12.89 12.96 110,548 +0.10(+0.78%)
Jul 14, 2017 12.91 13.02 12.82 12.86 123,713 -0.05(-0.39%)
Jul 13, 2017 13.00 13.00 12.88 12.91 96,413 -0.09(-0.69%)
Jul 12, 2017 13.10 13.25 12.98 13.00 65,748 -0.02(-0.15%)
Jul 11, 2017 12.85 13.10 12.81 13.02 109,039 +0.19(+1.48%)
Jul 10, 2017 13.05 13.05 12.79 12.83 154,354 -0.23(-1.76%)
Jul 07, 2017 13.06 13.14 13.02 13.06 93,116 -0.01(-0.08%)
Jul 06, 2017 13.14 13.19 13.04 13.07 74,976 -0.14(-1.06%)
Jul 05, 2017 13.30 13.30 13.14 13.21 84,159 -0.09(-0.68%)
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.