Ares Commercial Real Estate Cor (NY: ACRE )

11.56 -0.55 (-4.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.347 7.400 7.329 7.341 718,155 +0.06(+0.89%)
Jul 30, 2015 7.152 7.299 7.081 7.276 888,808 +0.19(+2.66%)
Jul 29, 2015 7.075 7.122 7.040 7.087 217,999 +0.01(+0.08%)
Jul 28, 2015 7.058 7.164 7.040 7.081 485,764 +0.05(+0.75%)
Jul 27, 2015 7.016 7.099 6.999 7.028 337,972 +0.00(+0.00%)
Jul 24, 2015 7.016 7.069 6.993 7.028 336,761 +0.02(+0.25%)
Jul 23, 2015 7.075 7.128 7.010 7.010 361,703 -0.05(-0.75%)
Jul 22, 2015 7.040 7.117 7.028 7.064 382,310 +0.02(+0.25%)
Jul 21, 2015 7.052 7.152 7.016 7.046 207,550 -0.03(-0.42%)
Jul 20, 2015 7.111 7.120 7.040 7.075 209,711 -0.03(-0.41%)
Jul 17, 2015 7.075 7.128 7.051 7.105 134,185 +0.02(+0.33%)
Jul 16, 2015 7.064 7.122 7.052 7.081 241,388 +0.04(+0.59%)
Jul 15, 2015 7.087 7.093 7.010 7.040 192,854 -0.02(-0.33%)
Jul 14, 2015 7.010 7.069 7.005 7.064 256,106 +0.04(+0.59%)
Jul 13, 2015 7.016 7.075 6.999 7.022 200,535 +0.02(+0.25%)
Jul 10, 2015 6.981 7.034 6.981 7.005 214,662 +0.07(+1.02%)
Jul 09, 2015 7.005 7.046 6.898 6.934 274,477 -0.05(-0.68%)
Jul 08, 2015 6.922 7.016 6.904 6.981 707,655 +0.05(+0.77%)
Jul 07, 2015 6.822 6.940 6.816 6.928 436,915 +0.11(+1.56%)
Jul 06, 2015 6.804 6.845 6.745 6.822 426,737 +0.09(+1.40%)
Jul 02, 2015 6.751 6.727 6.727 6.727 93,960 -0.01(-0.09%)
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.