Ares Commercial Real Estate Cor (NY: ACRE )

14.52 USD -0.20 (-1.36%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.58 14.71 14.55 14.69 514,233 +0.06(+0.41%)
Jun 29, 2021 14.78 14.91 14.63 14.63 550,870 -0.49(-3.24%)
Jun 28, 2021 15.19 15.35 14.89 15.12 806,435 +0.03(+0.20%)
Jun 25, 2021 15.30 15.37 15.06 15.09 1,491,851 -0.15(-0.98%)
Jun 24, 2021 15.21 15.26 15.12 15.24 636,410 +0.15(+0.99%)
Jun 23, 2021 15.00 15.18 14.86 15.09 868,142 +0.12(+0.80%)
Jun 22, 2021 14.79 15.04 14.69 14.97 871,048 +0.18(+1.22%)
Jun 21, 2021 14.70 14.98 14.66 14.79 1,929,742 +0.34(+2.35%)
Jun 18, 2021 15.30 15.38 14.45 14.45 6,225,171 -1.86(-11.40%)
Jun 17, 2021 16.80 16.97 16.17 16.31 436,808 -0.50(-2.97%)
Jun 16, 2021 16.65 16.89 16.58 16.81 419,300 +0.06(+0.36%)
Jun 15, 2021 16.95 16.95 16.59 16.75 382,606 -0.17(-1.00%)
Jun 14, 2021 16.73 16.98 16.73 16.92 331,274 +0.18(+1.08%)
Jun 11, 2021 16.62 16.74 16.46 16.74 307,154 +0.15(+0.90%)
Jun 10, 2021 16.86 16.86 16.48 16.59 358,869 -0.21(-1.25%)
Jun 09, 2021 16.75 16.89 16.65 16.80 441,054 +0.15(+0.90%)
Jun 08, 2021 16.62 16.71 16.52 16.65 350,428 +0.15(+0.91%)
Jun 07, 2021 16.08 16.57 16.08 16.50 443,038 +0.42(+2.61%)
Jun 04, 2021 15.95 16.14 15.88 16.08 487,257 +0.21(+1.32%)
Jun 03, 2021 15.70 15.95 15.60 15.87 578,729 +0.16(+1.02%)
Jun 02, 2021 15.60 15.75 15.58 15.71 320,823 +0.21(+1.35%)
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.