Ares Commercial Real Estate Cor (NY: ACRE )

12.90 +0.51 (+4.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.60 16.65 16.29 16.49 79,550 -0.06(-0.36%)
May 30, 2012 16.49 16.84 16.49 16.55 52,425 -0.06(-0.36%)
May 29, 2012 16.72 17.17 16.59 16.61 49,118 -0.03(-0.18%)
May 25, 2012 16.72 16.72 16.45 16.64 58,770 -0.08(-0.48%)
May 24, 2012 16.56 16.72 16.36 16.72 78,096 +0.17(+1.03%)
May 23, 2012 16.30 16.55 16.11 16.55 126,209 +0.09(+0.55%)
May 22, 2012 16.75 16.93 16.45 16.46 93,511 -0.54(-3.18%)
May 21, 2012 16.66 17.05 16.65 17.00 105,145 +0.24(+1.43%)
May 18, 2012 16.38 16.78 16.12 16.76 202,957 +0.31(+1.88%)
May 17, 2012 16.50 16.61 16.11 16.45 120,494 -0.05(-0.30%)
May 16, 2012 16.53 16.61 16.48 16.50 128,775 -0.07(-0.42%)
May 15, 2012 16.52 16.60 16.46 16.57 110,421 -0.06(-0.36%)
May 14, 2012 16.18 16.98 16.02 16.63 147,965 +0.03(+0.18%)
May 11, 2012 16.45 16.81 16.43 16.60 145,000 +0.07(+0.42%)
May 10, 2012 16.65 16.82 16.26 16.53 320,745 -0.27(-1.61%)
May 09, 2012 17.20 17.24 16.55 16.80 498,131 -0.56(-3.23%)
May 08, 2012 17.50 17.53 17.35 17.36 107,915 -0.14(-0.80%)
May 07, 2012 17.43 17.50 16.82 17.50 216,334 -0.03(-0.17%)
May 04, 2012 17.15 17.67 16.75 17.53 243,367 -0.22(-1.24%)
May 03, 2012 17.93 17.99 17.60 17.75 169,411 -0.09(-0.50%)
May 02, 2012 18.00 18.07 17.81 17.84 141,307 -0.16(-0.89%)
May 01, 2012 17.98 18.06 17.95 18.00 91,100 +0.02(+0.11%)
Apr 30, 2012 17.80 18.05 17.76 17.98 235,911 +0.16(+0.90%)
Apr 27, 2012 18.00 18.03 17.80 17.82 558,864 -0.18(-1.00%)
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.