Ares Commercial Real Estate Cor (NY: ACRE )

14.82 USD -0.22 (-1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.29 13.34 13.29 13.31 89,403 -0.03(-0.22%)
Sep 28, 2017 13.11 13.34 13.00 13.34 95,778 -0.05(-0.37%)
Sep 27, 2017 13.41 13.47 13.35 13.39 151,577 +0.03(+0.22%)
Sep 26, 2017 13.34 13.44 13.29 13.36 88,136 +0.07(+0.53%)
Sep 25, 2017 13.18 13.33 13.16 13.29 52,338 +0.10(+0.76%)
Sep 22, 2017 13.25 13.31 13.16 13.19 122,675 -0.06(-0.45%)
Sep 21, 2017 13.19 13.30 13.19 13.25 47,662 +0.03(+0.23%)
Sep 20, 2017 13.17 13.26 13.17 13.22 97,946 +0.04(+0.30%)
Sep 19, 2017 13.16 13.25 13.15 13.18 58,572 +0.02(+0.15%)
Sep 18, 2017 13.01 13.18 13.01 13.16 57,199 +0.16(+1.23%)
Sep 15, 2017 13.07 13.20 12.91 13.00 365,228 -0.06(-0.46%)
Sep 14, 2017 13.01 13.10 13.00 13.06 67,345 +0.06(+0.46%)
Sep 13, 2017 13.12 13.19 13.00 13.00 98,551 -0.13(-0.99%)
Sep 12, 2017 13.13 13.22 13.10 13.13 59,153 +0.03(+0.23%)
Sep 11, 2017 13.05 13.16 12.98 13.10 75,003 +0.09(+0.69%)
Sep 08, 2017 12.98 13.14 12.92 13.01 85,530 +0.04(+0.31%)
Sep 07, 2017 12.97 13.00 12.91 12.97 87,128 +0.02(+0.15%)
Sep 06, 2017 12.99 13.08 12.92 12.95 61,982 -0.04(-0.31%)
Sep 05, 2017 13.24 13.27 12.90 12.99 400,859 -0.26(-1.96%)
Sep 01, 2017 13.19 13.27 13.17 13.25 59,676 +0.06(+0.45%)
Aug 31, 2017 13.16 13.25 13.11 13.19 98,599 +0.06(+0.46%)
Aug 30, 2017 13.20 13.24 13.12 13.13 57,329 -0.05(-0.38%)
Aug 29, 2017 13.36 13.40 13.18 13.18 80,453 -0.17(-1.27%)
Aug 28, 2017 13.34 13.37 13.29 13.35 54,600 +0.03(+0.23%)
Aug 25, 2017 13.31 13.35 13.23 13.32 53,717 +0.06(+0.45%)
Aug 24, 2017 13.24 13.33 13.23 13.26 71,059 +0.03(+0.23%)
Aug 23, 2017 13.12 13.33 13.12 13.23 64,594 +0.06(+0.46%)
Aug 22, 2017 13.15 13.23 13.15 13.17 67,296 +0.04(+0.30%)
Aug 21, 2017 13.15 13.19 13.07 13.13 44,177 -0.03(-0.23%)
Aug 18, 2017 13.05 13.22 13.05 13.16 88,628 +0.03(+0.23%)
Aug 17, 2017 13.26 13.29 13.13 13.13 82,501 -0.20(-1.50%)
Aug 16, 2017 13.25 13.38 13.21 13.33 70,867 +0.03(+0.23%)
Aug 15, 2017 13.27 13.35 13.18 13.30 74,673 +0.04(+0.30%)
Aug 14, 2017 13.13 13.38 13.13 13.26 143,377 +0.15(+1.14%)
Aug 11, 2017 13.19 13.25 13.04 13.11 77,500 -0.09(-0.68%)
Aug 10, 2017 13.29 13.32 13.10 13.20 171,409 -0.09(-0.68%)
Aug 09, 2017 13.20 13.33 13.10 13.29 82,030 -0.06(-0.45%)
Aug 08, 2017 13.39 13.49 13.31 13.35 144,218 -0.04(-0.30%)
Aug 07, 2017 13.25 13.53 13.13 13.39 237,837 +0.28(+2.14%)
Aug 04, 2017 13.08 13.16 12.98 13.11 119,752 +0.04(+0.31%)
Aug 03, 2017 12.90 13.17 12.90 13.07 86,981 +0.19(+1.48%)
Aug 02, 2017 12.91 12.91 12.79 12.88 69,335 -0.02(-0.16%)
Aug 01, 2017 12.82 12.99 12.78 12.90 63,606 +0.10(+0.78%)
Jul 31, 2017 12.93 12.95 12.75 12.80 153,562 -0.13(-1.01%)
Jul 28, 2017 12.82 12.95 12.79 12.93 82,132 +0.10(+0.78%)
Jul 27, 2017 12.91 12.95 12.80 12.83 106,782 -0.06(-0.47%)
Jul 26, 2017 12.98 13.00 12.86 12.89 169,902 -0.09(-0.69%)
Jul 25, 2017 13.08 13.19 12.96 12.98 77,259 -0.14(-1.07%)
Jul 24, 2017 12.95 13.18 12.95 13.12 77,832 +0.17(+1.31%)
Jul 21, 2017 12.99 13.15 12.90 12.95 111,772 +0.04(+0.31%)
Jul 20, 2017 12.90 12.96 12.82 12.91 60,719 +0.01(+0.08%)
Jul 19, 2017 12.85 12.98 12.81 12.90 147,476 +0.05(+0.39%)
Jul 18, 2017 12.97 12.97 12.80 12.85 125,030 -0.11(-0.85%)
Jul 17, 2017 12.94 13.09 12.89 12.96 110,548 +0.10(+0.78%)
Jul 14, 2017 12.91 13.02 12.82 12.86 123,713 -0.05(-0.39%)
Jul 13, 2017 13.00 13.00 12.88 12.91 96,413 -0.09(-0.69%)
Jul 12, 2017 13.10 13.25 12.98 13.00 65,748 -0.02(-0.15%)
Jul 11, 2017 12.85 13.10 12.81 13.02 109,039 +0.19(+1.48%)
Jul 10, 2017 13.05 13.05 12.79 12.83 154,354 -0.23(-1.76%)
Jul 07, 2017 13.06 13.14 13.02 13.06 93,116 -0.01(-0.08%)
Jul 06, 2017 13.14 13.19 13.04 13.07 74,976 -0.14(-1.06%)
Jul 05, 2017 13.30 13.30 13.14 13.21 84,159 -0.09(-0.68%)
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.