Ares Commercial Real Estate Cor (NY: ACRE )

10.69 +0.46 (+4.45%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 10.71 10.75 9.995 10.23 1,078,530 -0.92(-8.25%)
Sep 28, 2022 11.09 11.31 10.94 11.15 725,919 +0.15(+1.36%)
Sep 27, 2022 11.15 11.42 10.85 11.00 869,248 -0.02(-0.18%)
Sep 26, 2022 11.61 11.67 10.86 11.02 927,960 -0.70(-5.97%)
Sep 23, 2022 12.00 12.03 11.53 11.72 770,320 -0.47(-3.86%)
Sep 22, 2022 12.64 12.70 12.16 12.19 532,217 -0.51(-4.02%)
Sep 21, 2022 12.85 13.00 12.70 12.70 492,252 -0.02(-0.16%)
Sep 20, 2022 12.81 12.85 12.64 12.72 331,640 -0.23(-1.78%)
Sep 19, 2022 12.54 12.98 12.49 12.95 551,052 +0.26(+2.05%)
Sep 16, 2022 12.94 12.97 12.68 12.69 1,828,823 -0.37(-2.83%)
Sep 15, 2022 13.22 13.39 13.06 13.06 494,122 -0.20(-1.51%)
Sep 14, 2022 13.11 13.33 13.11 13.26 430,057 +0.18(+1.38%)
Sep 13, 2022 13.33 13.42 13.00 13.08 565,627 -0.49(-3.61%)
Sep 12, 2022 13.47 13.62 13.45 13.57 301,452 +0.15(+1.12%)
Sep 09, 2022 13.15 13.46 13.09 13.42 411,683 +0.41(+3.15%)
Sep 08, 2022 13.00 13.05 12.83 13.01 359,306 -0.07(-0.54%)
Sep 07, 2022 12.86 13.08 12.78 13.08 541,059 +0.17(+1.32%)
Sep 06, 2022 12.95 13.10 12.70 12.91 564,788 -0.02(-0.15%)
Sep 02, 2022 13.29 13.42 12.87 12.93 457,572 +0.01(+0.08%)
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.