Ares Commercial Real Estate Cor (NY: ACRE )

14.55 USD -0.17 (-1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 12.33 12.51 12.29 12.47 353,666 +0.05(+0.40%)
Sep 26, 2013 12.42 12.54 12.19 12.42 380,604 -0.24(-1.90%)
Sep 25, 2013 12.67 12.82 12.56 12.66 457,723 +0.03(+0.24%)
Sep 24, 2013 12.66 12.77 12.56 12.63 311,241 -0.06(-0.47%)
Sep 23, 2013 12.59 12.78 12.51 12.69 309,890 +0.06(+0.48%)
Sep 20, 2013 12.66 12.70 12.38 12.63 535,862 -0.04(-0.32%)
Sep 19, 2013 12.92 13.00 12.52 12.67 392,447 -0.20(-1.55%)
Sep 18, 2013 12.71 13.01 12.61 12.87 251,278 +0.20(+1.58%)
Sep 17, 2013 12.63 12.68 12.43 12.67 388,289 +0.14(+1.12%)
Sep 16, 2013 12.75 12.83 12.42 12.53 342,983 -0.17(-1.34%)
Sep 13, 2013 12.73 12.82 12.68 12.70 157,642 -0.01(-0.08%)
Sep 12, 2013 12.95 12.95 12.64 12.71 489,117 -0.24(-1.85%)
Sep 11, 2013 12.75 12.96 12.66 12.95 389,569 +0.25(+1.97%)
Sep 10, 2013 12.75 12.81 12.60 12.70 338,734 -0.05(-0.39%)
Sep 09, 2013 12.69 12.98 12.63 12.75 230,835 +0.10(+0.79%)
Sep 06, 2013 12.82 12.85 12.60 12.65 239,889 -0.09(-0.71%)
Sep 05, 2013 12.94 12.94 12.64 12.74 183,161 -0.11(-0.86%)
Sep 04, 2013 12.69 12.85 12.63 12.85 235,329 +0.18(+1.42%)
Sep 03, 2013 12.85 12.85 12.51 12.67 252,216 -0.10(-0.78%)
Aug 30, 2013 12.77 12.88 12.60 12.77 377,773 +0.08(+0.63%)
Aug 29, 2013 12.35 12.73 12.27 12.69 412,766 +0.49(+4.02%)
Aug 28, 2013 12.20 12.27 12.04 12.20 185,230 +0.01(+0.08%)
Aug 27, 2013 12.31 12.38 12.17 12.19 215,300 -0.20(-1.61%)
Aug 26, 2013 12.51 12.55 12.19 12.39 278,774 -0.07(-0.56%)
Aug 23, 2013 12.50 12.61 12.25 12.46 229,470 -0.05(-0.40%)
Aug 22, 2013 12.25 12.51 12.18 12.51 176,056 +0.30(+2.46%)
Aug 21, 2013 12.41 12.44 12.13 12.21 325,594 -0.21(-1.69%)
Aug 20, 2013 12.54 12.58 12.20 12.42 311,757 -0.07(-0.56%)
Aug 19, 2013 12.65 12.71 12.40 12.49 396,244 -0.12(-0.95%)
Aug 16, 2013 12.71 12.71 12.50 12.61 364,377 -0.06(-0.47%)
Aug 15, 2013 12.67 12.76 12.51 12.67 176,184 -0.14(-1.09%)
Aug 14, 2013 12.63 12.83 12.58 12.81 188,564 +0.14(+1.10%)
Aug 13, 2013 12.78 12.83 12.60 12.67 213,895 -0.20(-1.55%)
Aug 12, 2013 12.91 12.92 12.66 12.87 253,908 -0.05(-0.39%)
Aug 09, 2013 12.84 13.00 12.77 12.92 243,191 +0.02(+0.16%)
Aug 08, 2013 12.73 13.00 12.62 12.90 361,142 +0.25(+1.98%)
Aug 07, 2013 12.96 13.08 12.41 12.65 567,732 -0.39(-2.99%)
Aug 06, 2013 13.08 13.16 12.93 13.04 278,182 -0.12(-0.91%)
Aug 05, 2013 13.02 13.17 12.95 13.16 223,848 +0.08(+0.61%)
Aug 02, 2013 13.12 13.20 13.03 13.08 317,664 -0.05(-0.38%)
Aug 01, 2013 13.19 13.25 13.05 13.13 261,114 -0.01(-0.08%)
Jul 31, 2013 13.24 13.24 13.03 13.14 1,790,240 -0.11(-0.83%)
Jul 30, 2013 13.12 13.41 13.09 13.25 511,815 +0.15(+1.15%)
Jul 29, 2013 13.19 13.24 12.96 13.10 313,684 -0.05(-0.38%)
Jul 26, 2013 13.11 13.20 12.96 13.15 220,279 -0.02(-0.15%)
Jul 25, 2013 13.00 13.20 12.93 13.17 385,064 +0.10(+0.77%)
Jul 24, 2013 13.06 13.16 12.98 13.07 350,554 +0.02(+0.15%)
Jul 23, 2013 13.13 13.19 13.02 13.05 355,721 -0.04(-0.31%)
Jul 22, 2013 13.00 13.14 13.00 13.09 271,619 +0.04(+0.31%)
Jul 19, 2013 12.98 13.06 12.90 13.05 338,491 +0.09(+0.69%)
Jul 18, 2013 13.04 13.08 12.93 12.96 221,377 -0.07(-0.54%)
Jul 17, 2013 13.05 13.10 12.93 13.03 291,496 -0.08(-0.61%)
Jul 16, 2013 12.90 13.11 12.75 13.11 528,032 +0.14(+1.08%)
Jul 15, 2013 12.72 12.98 12.63 12.97 405,211 +0.21(+1.65%)
Jul 12, 2013 12.91 12.92 12.47 12.76 461,242 -0.13(-1.01%)
Jul 11, 2013 12.88 12.97 12.67 12.89 350,398 +0.10(+0.78%)
Jul 10, 2013 12.69 12.82 12.52 12.79 467,765 +0.02(+0.16%)
Jul 09, 2013 12.61 12.81 12.44 12.77 583,842 +0.15(+1.19%)
Jul 08, 2013 12.53 12.80 12.50 12.62 549,094 +0.11(+0.88%)
Jul 05, 2013 12.95 12.95 12.35 12.51 576,475 -0.30(-2.34%)
Jul 03, 2013 13.20 13.20 12.52 12.81 435,953 -0.44(-3.32%)
Jul 02, 2013 12.96 13.25 12.92 13.25 940,177 +0.33(+2.55%)
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.