Ares Commercial Real Estate Cor (NY: ACRE )

15.13 USD -0.32 (-2.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 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%)
Sep 01, 2016 12.51 12.62 12.41 12.54 220,800 -0.03(-0.24%)
Aug 31, 2016 12.70 12.71 12.50 12.57 191,177 -0.03(-0.24%)
Aug 30, 2016 12.67 12.72 12.42 12.60 230,205 +0.05(+0.40%)
Aug 29, 2016 12.54 12.70 12.42 12.55 242,534 +0.06(+0.48%)
Aug 26, 2016 12.55 12.57 12.35 12.49 134,767 -0.01(-0.08%)
Aug 25, 2016 12.56 12.57 12.35 12.50 249,275 -0.01(-0.08%)
Aug 24, 2016 12.63 12.63 12.48 12.51 105,188 -0.12(-0.95%)
Aug 23, 2016 12.51 12.74 12.51 12.63 104,121 +0.12(+0.96%)
Aug 22, 2016 12.53 12.61 12.39 12.51 111,787 +0.02(+0.16%)
Aug 19, 2016 12.49 12.62 12.39 12.49 164,896 -0.02(-0.16%)
Aug 18, 2016 12.46 12.65 12.46 12.51 120,705 +0.04(+0.32%)
Aug 17, 2016 12.47 12.53 12.32 12.47 83,499 +0.03(+0.24%)
Aug 16, 2016 12.51 12.52 12.32 12.44 116,616 -0.07(-0.56%)
Aug 15, 2016 12.54 12.61 12.43 12.51 127,972 -0.05(-0.40%)
Aug 12, 2016 12.55 12.73 12.51 12.56 110,124 -0.08(-0.63%)
Aug 11, 2016 12.79 12.79 12.61 12.64 128,820 -0.15(-1.17%)
Aug 10, 2016 12.96 12.96 12.75 12.79 73,802 -0.12(-0.93%)
Aug 09, 2016 13.00 13.00 12.82 12.91 101,600 -0.09(-0.69%)
Aug 08, 2016 12.99 13.07 12.96 13.00 142,550 +0.01(+0.08%)
Aug 05, 2016 12.80 12.99 12.75 12.99 193,318 +0.20(+1.56%)
Aug 04, 2016 12.70 12.91 12.70 12.79 193,682 +0.16(+1.27%)
Aug 03, 2016 12.61 12.66 12.53 12.63 155,851 -0.01(-0.08%)
Aug 02, 2016 12.75 12.75 12.61 12.64 127,063 -0.11(-0.86%)
Aug 01, 2016 12.68 12.88 12.68 12.75 147,567 +0.05(+0.39%)
Jul 29, 2016 12.86 12.92 12.68 12.70 205,480 -0.21(-1.63%)
Jul 28, 2016 13.00 13.00 12.87 12.91 89,809 -0.04(-0.31%)
Jul 27, 2016 12.95 12.98 12.82 12.95 188,751 +0.02(+0.15%)
Jul 26, 2016 12.86 12.95 12.72 12.93 189,141 +0.24(+1.89%)
Jul 25, 2016 12.74 12.74 12.58 12.69 94,180 +0.02(+0.16%)
Jul 22, 2016 12.65 12.74 12.58 12.67 57,814 +0.01(+0.08%)
Jul 21, 2016 12.79 12.80 12.63 12.66 78,659 -0.11(-0.86%)
Jul 20, 2016 12.62 12.79 12.56 12.77 119,037 +0.12(+0.95%)
Jul 19, 2016 12.63 12.70 12.58 12.65 65,241 +0.01(+0.08%)
Jul 18, 2016 12.55 12.68 12.47 12.64 125,746 +0.18(+1.44%)
Jul 15, 2016 12.51 12.53 12.41 12.46 108,082 +0.04(+0.32%)
Jul 14, 2016 12.28 12.57 12.15 12.42 159,273 -0.17(-1.35%)
Jul 13, 2016 12.69 12.71 12.55 12.59 77,276 -0.06(-0.47%)
Jul 12, 2016 12.55 12.77 12.55 12.65 132,127 +0.06(+0.48%)
Jul 11, 2016 12.40 12.62 12.29 12.59 82,965 +0.22(+1.78%)
Jul 08, 2016 12.25 12.40 12.23 12.37 87,428 +0.14(+1.14%)
Jul 07, 2016 12.22 12.24 12.17 12.23 53,201 -0.06(-0.49%)
Jul 06, 2016 12.24 12.33 12.09 12.29 70,795 +0.08(+0.66%)
Jul 05, 2016 12.27 12.30 12.13 12.21 72,389 -0.09(-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.