Ares Commercial Real Estate Cor (NY: ACRE )

14.51 -1.12 (-7.17%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 12.59 12.67 12.54 12.60 111,955 +0.05(+0.40%)
Sep 29, 2016 12.55 12.59 12.43 12.55 147,198 -0.06(-0.48%)
Sep 28, 2016 12.43 12.61 12.39 12.61 153,195 -0.08(-0.63%)
Sep 27, 2016 12.66 12.71 12.57 12.69 136,686 +0.07(+0.55%)
Sep 26, 2016 12.74 12.80 12.61 12.62 107,372 -0.12(-0.94%)
Sep 23, 2016 12.91 12.96 12.74 12.74 168,217 -0.23(-1.77%)
Sep 22, 2016 12.68 12.99 12.68 12.97 146,880 +0.31(+2.45%)
Sep 21, 2016 12.55 12.71 12.47 12.66 78,237 +0.11(+0.88%)
Sep 20, 2016 12.59 12.62 12.45 12.55 261,223 +0.06(+0.48%)
Sep 19, 2016 12.45 12.59 12.45 12.49 185,339 +0.05(+0.40%)
Sep 16, 2016 12.53 12.69 12.38 12.44 474,758 -0.03(-0.24%)
Sep 15, 2016 12.22 12.48 12.15 12.47 237,505 +0.29(+2.38%)
Sep 14, 2016 12.40 12.52 12.13 12.18 433,486 -0.17(-1.38%)
Sep 13, 2016 12.41 12.42 12.31 12.35 154,103 -0.14(-1.12%)
Sep 12, 2016 12.31 12.51 12.14 12.49 134,280 +0.14(+1.13%)
Sep 09, 2016 12.71 12.71 12.34 12.35 209,608 -0.42(-3.29%)
Sep 08, 2016 12.75 12.79 12.65 12.77 131,650 +0.02(+0.16%)
Sep 07, 2016 12.79 12.84 12.71 12.75 244,530 -0.01(-0.08%)
Sep 06, 2016 12.68 12.87 12.50 12.76 234,217 +0.11(+0.87%)
Sep 02, 2016 12.54 12.65 12.65 12.65 210,500 +0.11(+0.88%)
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.