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 (%)
Sep 30, 2019 12.95 12.99 12.86 12.89 217,592 -0.04(-0.33%)
Sep 27, 2019 13.09 13.11 12.90 12.93 211,226 -0.14(-1.04%)
Sep 26, 2019 12.99 13.09 12.95 13.07 275,004 +0.11(+0.83%)
Sep 25, 2019 12.95 13.07 12.94 12.96 182,373 +0.02(+0.19%)
Sep 24, 2019 13.06 13.13 12.93 12.94 340,955 -0.12(-0.95%)
Sep 23, 2019 13.05 13.12 13.00 13.06 209,939 +0.03(+0.25%)
Sep 20, 2019 12.95 13.10 12.95 13.03 400,231 +0.10(+0.77%)
Sep 19, 2019 12.95 13.08 12.93 12.93 329,909 -0.02(-0.13%)
Sep 18, 2019 12.95 12.98 12.90 12.95 107,683 -0.02(-0.13%)
Sep 17, 2019 12.95 12.99 12.89 12.96 139,607 +0.02(+0.13%)
Sep 16, 2019 12.93 12.97 12.88 12.95 146,883 -0.01(-0.06%)
Sep 13, 2019 12.96 12.99 12.90 12.95 107,508 -0.01(-0.06%)
Sep 12, 2019 13.01 13.01 12.90 12.96 206,063 -0.02(-0.13%)
Sep 11, 2019 12.90 12.99 12.89 12.98 199,420 +0.09(+0.71%)
Sep 10, 2019 12.88 13.06 12.87 12.89 186,256 +0.00(+0.00%)
Sep 09, 2019 12.71 12.90 12.69 12.89 252,370 +0.22(+1.70%)
Sep 06, 2019 12.68 12.71 12.63 12.67 148,653 +0.00(+0.00%)
Sep 05, 2019 12.71 12.77 12.62 12.67 168,310 +0.02(+0.20%)
Sep 04, 2019 12.63 12.69 12.53 12.65 164,515 +0.08(+0.66%)
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.