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 (%)
Nov 30, 2012 16.04 16.46 16.04 16.45 27,265 +0.48(+3.01%)
Nov 29, 2012 16.21 16.55 15.89 15.97 57,285 +0.17(+1.08%)
Nov 28, 2012 15.77 15.93 15.06 15.80 66,033 +0.04(+0.25%)
Nov 27, 2012 16.15 16.39 15.61 15.76 56,959 -0.36(-2.23%)
Nov 26, 2012 16.05 16.16 15.94 16.12 11,661 +0.09(+0.56%)
Nov 23, 2012 15.87 16.17 15.83 16.03 8,459 +0.15(+0.94%)
Nov 21, 2012 15.80 16.09 15.75 15.88 16,524 +0.04(+0.25%)
Nov 20, 2012 15.79 16.08 15.77 15.84 36,464 +0.06(+0.38%)
Nov 19, 2012 15.79 15.89 15.52 15.78 50,466 +0.13(+0.83%)
Nov 16, 2012 15.47 15.75 15.47 15.65 68,074 +0.05(+0.32%)
Nov 15, 2012 15.78 16.13 14.85 15.60 208,953 -0.25(-1.58%)
Nov 14, 2012 16.32 16.63 15.34 15.85 143,379 -0.42(-2.58%)
Nov 13, 2012 16.66 16.74 16.20 16.27 32,436 -0.40(-2.40%)
Nov 12, 2012 16.37 16.84 16.37 16.67 62,221 +0.42(+2.58%)
Nov 09, 2012 16.31 16.58 16.11 16.25 118,579 -0.05(-0.31%)
Nov 08, 2012 16.61 16.83 16.26 16.30 42,947 -0.38(-2.28%)
Nov 07, 2012 16.60 16.93 16.34 16.68 61,043 -0.09(-0.54%)
Nov 06, 2012 16.76 16.91 16.65 16.77 28,746 -0.07(-0.42%)
Nov 05, 2012 16.72 16.91 16.72 16.84 19,118 +0.18(+1.08%)
Nov 02, 2012 16.82 16.95 16.65 16.66 17,833 -0.20(-1.19%)
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.