Ares Commercial Real Estate Cor (NY: ACRE )

12.45 -0.13 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.258 8.310 8.225 8.264 170,692 +0.03(+0.40%)
Sep 29, 2016 8.231 8.258 8.153 8.231 224,425 -0.04(-0.48%)
Sep 28, 2016 8.153 8.271 8.126 8.271 233,569 +0.12(+1.45%)
Sep 27, 2016 8.133 8.166 8.076 8.153 212,757 +0.04(+0.55%)
Sep 26, 2016 8.185 8.223 8.101 8.108 167,129 -0.08(-0.94%)
Sep 23, 2016 8.294 8.326 8.185 8.185 261,837 -0.15(-1.77%)
Sep 22, 2016 8.146 8.345 8.146 8.333 228,625 +0.20(+2.45%)
Sep 21, 2016 8.063 8.166 8.009 8.133 121,779 +0.07(+0.88%)
Sep 20, 2016 8.088 8.108 7.998 8.063 406,605 +0.04(+0.48%)
Sep 19, 2016 7.998 8.088 7.998 8.024 288,488 +0.03(+0.40%)
Sep 16, 2016 8.050 8.153 7.954 7.992 738,981 -0.02(-0.24%)
Sep 15, 2016 7.851 8.018 7.806 8.011 369,687 +0.19(+2.38%)
Sep 14, 2016 7.966 8.043 7.793 7.825 674,740 -0.11(-1.38%)
Sep 13, 2016 7.973 7.979 7.909 7.934 239,868 -0.09(-1.12%)
Sep 12, 2016 7.909 8.037 7.799 8.024 209,012 +0.09(+1.13%)
Sep 09, 2016 8.166 8.166 7.928 7.934 326,264 -0.27(-3.29%)
Sep 08, 2016 8.191 8.217 8.127 8.204 204,919 +0.01(+0.16%)
Sep 07, 2016 8.217 8.249 8.166 8.191 380,621 -0.01(-0.08%)
Sep 06, 2016 8.146 8.268 8.031 8.198 364,569 +0.07(+0.87%)
Sep 02, 2016 8.056 8.127 8.127 8.127 327,652 +0.07(+0.88%)
Sep 01, 2016 8.037 8.108 7.973 8.056 343,685 -0.02(-0.24%)
Aug 31, 2016 8.159 8.166 8.031 8.076 297,575 -0.02(-0.24%)
Aug 30, 2016 8.140 8.175 7.979 8.095 358,324 +0.03(+0.40%)
Aug 29, 2016 8.056 8.159 7.979 8.063 377,514 +0.04(+0.48%)
Aug 26, 2016 8.063 8.079 7.934 8.024 209,770 -0.01(-0.08%)
Aug 25, 2016 8.069 8.076 7.934 8.031 388,007 -0.01(-0.08%)
Aug 24, 2016 8.114 8.114 8.018 8.037 163,729 -0.08(-0.95%)
Aug 23, 2016 8.037 8.185 8.037 8.114 162,068 +0.08(+0.96%)
Aug 22, 2016 8.050 8.101 7.960 8.037 174,001 +0.01(+0.16%)
Aug 19, 2016 8.024 8.108 7.960 8.024 256,667 -0.01(-0.16%)
Aug 18, 2016 8.005 8.127 8.005 8.037 187,882 +0.03(+0.32%)
Aug 17, 2016 8.011 8.050 7.915 8.011 129,969 +0.02(+0.24%)
Aug 16, 2016 8.037 8.043 7.915 7.992 181,517 -0.04(-0.56%)
Aug 15, 2016 8.056 8.101 7.986 8.037 199,194 -0.03(-0.40%)
Aug 12, 2016 8.063 8.178 8.037 8.069 171,412 -0.05(-0.63%)
Aug 11, 2016 8.217 8.217 8.101 8.121 200,514 -0.10(-1.17%)
Aug 10, 2016 8.326 8.326 8.191 8.217 114,876 -0.08(-0.93%)
Aug 09, 2016 8.352 8.352 8.236 8.294 158,144 -0.06(-0.69%)
Aug 08, 2016 8.345 8.397 8.323 8.352 221,885 +0.01(+0.08%)
Aug 05, 2016 8.223 8.345 8.191 8.345 300,908 +0.13(+1.56%)
Aug 04, 2016 8.159 8.294 8.159 8.217 301,474 +0.10(+1.27%)
Aug 03, 2016 8.101 8.133 8.050 8.114 242,588 -0.01(-0.08%)
Aug 02, 2016 8.191 8.191 8.101 8.121 197,779 -0.07(-0.86%)
Aug 01, 2016 8.146 8.272 8.146 8.191 229,694 +0.03(+0.39%)
Jul 29, 2016 8.262 8.300 8.146 8.159 319,838 -0.13(-1.63%)
Jul 28, 2016 8.352 8.352 8.268 8.294 139,791 -0.03(-0.31%)
Jul 27, 2016 8.320 8.339 8.236 8.320 293,799 +0.01(+0.15%)
Jul 26, 2016 8.262 8.320 8.174 8.307 294,406 +0.15(+1.89%)
Jul 25, 2016 8.185 8.185 8.082 8.153 146,595 +0.01(+0.16%)
Jul 22, 2016 8.127 8.185 8.082 8.140 89,990 +0.01(+0.08%)
Jul 21, 2016 8.217 8.223 8.114 8.133 122,436 -0.07(-0.86%)
Jul 20, 2016 8.108 8.217 8.070 8.204 185,286 +0.08(+0.95%)
Jul 19, 2016 8.114 8.159 8.082 8.127 101,550 +0.01(+0.08%)
Jul 18, 2016 8.063 8.146 8.011 8.121 195,729 +0.12(+1.44%)
Jul 15, 2016 8.037 8.050 7.973 8.005 168,234 +0.03(+0.32%)
Jul 14, 2016 7.889 8.076 7.806 7.979 247,915 -0.11(-1.35%)
Jul 13, 2016 8.153 8.166 8.063 8.088 120,283 -0.04(-0.47%)
Jul 12, 2016 8.063 8.204 8.063 8.127 205,661 +0.04(+0.48%)
Jul 11, 2016 7.966 8.108 7.896 8.088 129,138 +0.14(+1.78%)
Jul 08, 2016 7.870 7.966 7.857 7.947 136,085 +0.09(+1.14%)
Jul 07, 2016 7.851 7.864 7.819 7.857 82,809 -0.04(-0.49%)
Jul 06, 2016 7.864 7.921 7.767 7.896 110,195 +0.05(+0.66%)
Jul 05, 2016 7.883 7.902 7.793 7.844 112,676 -0.06(-0.73%)
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.