Ares Commercial Real Estate Cor (NY: ACRE )

14.57 USD -0.32 (-2.15%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 11.09 11.14 10.97 11.05 437,800 -0.04(-0.36%)
Mar 30, 2015 11.12 11.14 11.04 11.09 160,751 +0.04(+0.36%)
Mar 27, 2015 10.94 11.16 10.90 11.05 229,368 -0.14(-1.25%)
Mar 26, 2015 11.22 11.36 11.11 11.19 407,983 -0.05(-0.44%)
Mar 25, 2015 11.40 11.50 11.24 11.24 339,608 -0.15(-1.32%)
Mar 24, 2015 11.51 11.57 11.38 11.39 231,608 -0.15(-1.30%)
Mar 23, 2015 11.54 11.64 11.53 11.54 135,514 -0.01(-0.09%)
Mar 20, 2015 11.40 11.58 11.37 11.55 378,634 +0.22(+1.94%)
Mar 19, 2015 11.35 11.42 11.31 11.33 133,854 -0.05(-0.44%)
Mar 18, 2015 11.44 11.45 11.30 11.38 282,208 -0.08(-0.70%)
Mar 17, 2015 11.48 11.54 11.44 11.46 117,686 -0.04(-0.35%)
Mar 16, 2015 11.52 11.54 11.43 11.50 87,847 +0.01(+0.09%)
Mar 13, 2015 11.51 11.51 11.39 11.49 121,660 -0.01(-0.09%)
Mar 12, 2015 11.45 11.53 11.41 11.50 136,469 +0.12(+1.05%)
Mar 11, 2015 11.43 11.48 11.33 11.38 110,527 -0.03(-0.26%)
Mar 10, 2015 11.51 11.60 11.40 11.41 115,557 -0.16(-1.38%)
Mar 09, 2015 11.63 11.65 11.35 11.57 305,173 -0.07(-0.60%)
Mar 06, 2015 11.73 11.83 11.61 11.64 143,259 -0.23(-1.94%)
Mar 05, 2015 12.20 12.20 11.87 11.87 210,847 -0.27(-2.22%)
Mar 04, 2015 12.14 12.14 12.05 12.14 67,250 +0.00(+0.00%)
Mar 03, 2015 12.15 12.22 12.04 12.14 69,415 +0.00(+0.00%)
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.