Ares Commercial Real Estate Cor (NY: ACRE )

14.82 USD -0.22 (-1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 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%)
Mar 02, 2015 12.05 12.18 11.96 12.14 99,450 +0.14(+1.17%)
Feb 27, 2015 12.05 12.09 11.98 12.00 152,351 -0.03(-0.25%)
Feb 26, 2015 11.99 12.09 11.92 12.03 94,789 +0.06(+0.50%)
Feb 25, 2015 12.07 12.10 11.96 11.97 88,338 -0.07(-0.58%)
Feb 24, 2015 12.08 12.08 12.00 12.04 42,337 -0.04(-0.33%)
Feb 23, 2015 12.02 12.08 11.87 12.08 97,822 +0.02(+0.17%)
Feb 20, 2015 12.20 12.20 12.04 12.06 88,623 -0.12(-0.99%)
Feb 19, 2015 12.25 12.27 12.14 12.18 51,194 -0.06(-0.49%)
Feb 18, 2015 12.30 12.32 12.14 12.24 72,674 -0.06(-0.49%)
Feb 17, 2015 12.14 12.37 12.14 12.30 103,868 +0.13(+1.07%)
Feb 13, 2015 12.28 12.17 12.17 12.17 70,500 -0.05(-0.41%)
Feb 12, 2015 12.05 12.23 12.05 12.22 74,372 +0.11(+0.91%)
Feb 11, 2015 12.06 12.20 12.02 12.11 58,405 +0.04(+0.33%)
Feb 10, 2015 12.05 12.08 11.85 12.07 77,435 +0.09(+0.75%)
Feb 09, 2015 12.15 12.21 11.95 11.98 88,633 -0.17(-1.40%)
Feb 06, 2015 12.32 12.32 12.13 12.15 76,788 -0.19(-1.54%)
Feb 05, 2015 12.15 12.35 12.15 12.34 117,122 +0.18(+1.48%)
Feb 04, 2015 12.30 12.30 12.15 12.16 102,854 -0.09(-0.73%)
Feb 03, 2015 12.28 12.35 12.15 12.25 98,798 +0.04(+0.33%)
Feb 02, 2015 12.03 12.35 12.00 12.21 266,728 +0.18(+1.50%)
Jan 30, 2015 12.08 12.11 12.00 12.03 118,817 -0.10(-0.82%)
Jan 29, 2015 12.09 12.13 11.97 12.13 83,450 +0.06(+0.50%)
Jan 28, 2015 12.08 12.09 11.98 12.07 133,837 +0.02(+0.17%)
Jan 27, 2015 12.15 12.15 12.01 12.05 75,180 -0.15(-1.23%)
Jan 26, 2015 12.02 12.21 12.00 12.20 97,355 +0.16(+1.33%)
Jan 23, 2015 12.15 12.18 12.03 12.04 70,070 -0.14(-1.15%)
Jan 22, 2015 12.06 12.19 12.06 12.18 78,711 +0.16(+1.33%)
Jan 21, 2015 12.09 12.20 11.92 12.02 79,322 -0.06(-0.50%)
Jan 20, 2015 12.28 12.35 12.04 12.08 99,012 -0.27(-2.19%)
Jan 16, 2015 12.15 12.37 12.05 12.35 126,956 +0.18(+1.48%)
Jan 15, 2015 12.17 12.20 11.95 12.17 136,723 +0.07(+0.58%)
Jan 14, 2015 11.87 12.12 11.72 12.10 157,926 +0.21(+1.77%)
Jan 13, 2015 11.68 11.89 11.62 11.89 176,069 +0.25(+2.15%)
Jan 12, 2015 11.63 11.71 11.50 11.64 74,788 +0.04(+0.34%)
Jan 09, 2015 11.68 11.74 11.54 11.60 53,849 -0.09(-0.77%)
Jan 08, 2015 11.70 11.71 11.58 11.69 97,602 +0.06(+0.52%)
Jan 07, 2015 11.48 11.64 11.36 11.63 93,515 +0.21(+1.84%)
Jan 06, 2015 11.51 11.56 11.15 11.42 169,639 -0.06(-0.52%)
Jan 05, 2015 11.53 11.64 11.44 11.48 113,583 -0.12(-1.03%)
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.