Ares Commercial Real Estate Cor (NY: ACRE )

10.45 +0.22 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.75 12.03 11.59 11.99 204,372 +0.32(+2.74%)
Sep 29, 2015 12.06 12.10 11.58 11.67 230,467 -0.39(-3.23%)
Sep 28, 2015 12.08 12.15 11.86 12.06 191,333 -0.29(-2.35%)
Sep 25, 2015 12.62 12.63 12.31 12.35 202,056 -0.22(-1.75%)
Sep 24, 2015 12.48 12.61 12.46 12.57 114,088 +0.04(+0.32%)
Sep 23, 2015 12.48 12.55 12.44 12.53 87,277 +0.10(+0.80%)
Sep 22, 2015 12.50 12.57 12.41 12.43 384,890 -0.11(-0.88%)
Sep 21, 2015 12.63 12.69 12.50 12.54 118,959 -0.06(-0.48%)
Sep 18, 2015 12.27 12.60 12.27 12.60 296,215 +0.20(+1.61%)
Sep 17, 2015 12.40 12.51 12.17 12.40 186,052 +0.02(+0.16%)
Sep 16, 2015 12.25 12.41 12.25 12.38 131,087 +0.16(+1.31%)
Sep 15, 2015 12.14 12.24 12.05 12.22 106,179 +0.11(+0.91%)
Sep 14, 2015 12.10 12.18 12.00 12.11 111,973 +0.03(+0.25%)
Sep 11, 2015 12.03 12.13 12.00 12.08 91,821 -0.01(-0.08%)
Sep 10, 2015 11.91 12.12 11.89 12.09 175,779 +0.18(+1.51%)
Sep 09, 2015 12.18 12.23 11.88 11.91 343,318 -0.22(-1.81%)
Sep 08, 2015 12.21 12.27 12.12 12.13 223,911 +0.01(+0.08%)
Sep 04, 2015 12.20 12.12 12.12 12.12 148,300 -0.15(-1.22%)
Sep 03, 2015 12.32 12.39 12.21 12.27 308,174 -0.03(-0.24%)
Sep 02, 2015 12.39 12.46 12.26 12.30 212,505 +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.