Ares Commercial Real Estate Cor (NY: ACRE )

14.22 USD -0.10 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.85 16.93 16.70 16.88 36,716 +0.00(+0.00%)
Oct 26, 2012 16.77 16.88 16.88 16.88 34,800 +0.02(+0.12%)
Oct 25, 2012 16.68 16.86 16.55 16.86 37,334 +0.30(+1.81%)
Oct 24, 2012 16.63 16.63 16.41 16.56 48,237 +0.02(+0.12%)
Oct 23, 2012 16.66 16.66 16.50 16.54 30,301 -0.22(-1.31%)
Oct 19, 2012 16.89 16.90 16.70 16.76 55,488 -0.18(-1.06%)
Oct 18, 2012 16.87 17.12 16.82 16.94 33,251 +0.00(+0.00%)
Oct 17, 2012 16.88 17.00 16.71 16.94 20,390 +0.08(+0.47%)
Oct 16, 2012 16.97 17.02 16.85 16.86 59,699 -0.11(-0.65%)
Oct 15, 2012 16.90 17.03 16.74 16.97 58,943 +0.14(+0.83%)
Oct 12, 2012 16.77 16.89 16.75 16.83 47,603 +0.02(+0.12%)
Oct 11, 2012 16.87 16.87 16.78 16.81 39,104 +0.00(+0.00%)
Oct 10, 2012 16.95 17.00 16.78 16.81 44,230 -0.12(-0.71%)
Oct 09, 2012 17.09 17.13 16.87 16.93 38,301 -0.15(-0.88%)
Oct 08, 2012 17.02 17.25 17.02 17.08 28,608 +0.06(+0.35%)
Oct 05, 2012 16.97 17.12 16.90 17.02 42,410 +0.05(+0.29%)
Oct 04, 2012 17.02 17.16 16.87 16.97 71,391 -0.06(-0.35%)
Oct 03, 2012 17.01 17.18 16.95 17.03 37,769 -0.05(-0.29%)
Oct 02, 2012 17.09 17.22 17.07 17.08 22,473 +0.02(+0.12%)
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.