Ares Commercial Real Estate Cor (NY: ACRE )

13.81 +0.12 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 14.83 14.83 14.64 14.70 666,532 -0.16(-1.08%)
May 27, 2022 14.75 14.93 14.68 14.86 620,714 +0.19(+1.30%)
May 26, 2022 14.75 14.80 14.62 14.67 500,177 +0.11(+0.76%)
May 25, 2022 14.55 14.76 14.53 14.56 695,517 -0.09(-0.61%)
May 24, 2022 14.47 14.65 14.26 14.65 807,037 +0.18(+1.24%)
May 23, 2022 14.19 14.60 14.08 14.47 1,088,914 +0.37(+2.62%)
May 20, 2022 14.44 14.44 13.86 14.10 1,690,990 -0.16(-1.12%)
May 19, 2022 14.15 14.47 14.13 14.26 1,494,980 -0.04(-0.28%)
May 18, 2022 14.59 14.69 14.26 14.30 6,600,589 -1.33(-8.51%)
May 17, 2022 15.58 15.70 15.47 15.63 622,434 +0.29(+1.89%)
May 16, 2022 15.06 15.41 15.00 15.34 564,602 +0.29(+1.93%)
May 13, 2022 14.62 15.20 14.57 15.05 617,192 +0.52(+3.58%)
May 12, 2022 14.72 14.78 14.20 14.53 1,115,866 -0.25(-1.69%)
May 11, 2022 14.96 15.19 14.72 14.78 663,386 -0.12(-0.81%)
May 10, 2022 14.88 15.18 14.51 14.90 588,785 +0.16(+1.09%)
May 09, 2022 15.30 15.32 14.62 14.74 766,296 -0.66(-4.29%)
May 06, 2022 15.38 15.56 15.12 15.40 554,410 +0.05(+0.33%)
May 05, 2022 15.60 15.67 15.19 15.35 677,312 -0.34(-2.17%)
May 04, 2022 15.41 15.70 15.20 15.69 563,141 +0.35(+2.28%)
May 03, 2022 14.74 15.39 14.72 15.34 511,920 +0.60(+4.07%)
May 02, 2022 15.12 15.31 14.56 14.74 762,858 -0.33(-2.19%)
Apr 29, 2022 15.40 15.50 15.07 15.07 429,658 -0.35(-2.27%)
Apr 28, 2022 15.43 15.53 15.23 15.42 421,252 +0.16(+1.05%)
Apr 27, 2022 15.36 15.48 15.26 15.26 598,609 -0.02(-0.13%)
Apr 26, 2022 15.69 15.70 15.28 15.28 649,397 -0.45(-2.86%)
Apr 25, 2022 15.51 15.73 15.33 15.73 829,221 -0.01(-0.06%)
Apr 22, 2022 16.16 16.17 15.74 15.74 516,085 -0.46(-2.84%)
Apr 21, 2022 16.35 16.46 16.17 16.20 554,009 -0.10(-0.61%)
Apr 20, 2022 16.00 16.44 15.99 16.30 490,552 +0.43(+2.71%)
Apr 19, 2022 16.29 16.38 15.86 15.87 577,181 -0.43(-2.64%)
Apr 18, 2022 16.24 16.48 16.19 16.30 534,520 +0.00(+0.00%)
Apr 14, 2022 16.25 16.43 16.21 16.30 523,014 +0.11(+0.68%)
Apr 13, 2022 15.83 16.19 15.83 16.19 486,622 +0.30(+1.89%)
Apr 12, 2022 15.76 15.96 15.76 15.89 420,595 +0.13(+0.82%)
Apr 11, 2022 15.57 15.89 15.57 15.76 641,480 +0.26(+1.68%)
Apr 08, 2022 15.26 15.60 15.25 15.50 365,958 +0.25(+1.64%)
Apr 07, 2022 15.61 15.70 15.16 15.25 543,428 -0.33(-2.12%)
Apr 06, 2022 15.48 15.63 15.30 15.58 433,874 +0.07(+0.45%)
Apr 05, 2022 15.70 15.79 15.47 15.51 587,755 -0.19(-1.21%)
Apr 04, 2022 15.69 15.74 15.39 15.70 460,404 -0.03(-0.19%)
Apr 01, 2022 15.57 15.74 15.52 15.73 425,569 +0.21(+1.35%)
Mar 31, 2022 15.18 15.62 15.14 15.52 702,771 +0.44(+2.92%)
Mar 30, 2022 15.36 15.37 15.08 15.08 402,235 -0.65(-4.13%)
Mar 29, 2022 15.50 15.74 15.46 15.73 646,434 +0.28(+1.81%)
Mar 28, 2022 15.47 15.69 15.44 15.45 884,239 +0.02(+0.13%)
Mar 25, 2022 15.27 15.45 15.24 15.43 405,327 +0.19(+1.25%)
Mar 24, 2022 15.23 15.31 15.11 15.24 373,516 +0.08(+0.53%)
Mar 23, 2022 15.26 15.30 15.16 15.16 265,095 -0.13(-0.85%)
Mar 22, 2022 15.18 15.30 15.18 15.29 317,665 +0.19(+1.26%)
Mar 21, 2022 15.05 15.25 15.05 15.10 596,617 +0.07(+0.47%)
Mar 18, 2022 15.11 15.15 14.97 15.03 562,575 -0.06(-0.40%)
Mar 17, 2022 14.96 15.14 14.89 15.09 345,556 +0.13(+0.87%)
Mar 16, 2022 14.81 14.98 14.73 14.96 396,945 +0.18(+1.22%)
Mar 15, 2022 14.86 14.94 14.68 14.78 305,379 -0.04(-0.27%)
Mar 14, 2022 14.98 15.04 14.69 14.82 348,803 -0.07(-0.47%)
Mar 11, 2022 14.86 14.95 14.79 14.89 268,129 +0.11(+0.74%)
Mar 10, 2022 14.68 14.54 14.78 326,335 -0.01(-0.07%)
Mar 09, 2022 14.94 15.04 14.77 14.79 473,443 +0.02(+0.14%)
Mar 08, 2022 14.70 14.95 14.66 14.77 432,180 +0.12(+0.82%)
Mar 07, 2022 14.88 14.92 14.64 14.65 472,594 -0.23(-1.55%)
Mar 04, 2022 14.70 14.89 14.67 14.88 352,540 +0.04(+0.27%)
Mar 03, 2022 14.90 14.91 14.72 14.84 317,071 +0.00(+0.00%)
Mar 02, 2022 14.68 14.86 14.63 14.84 456,528 +0.26(+1.78%)
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.