Ares Commercial Real Estate Cor (NY: ACRE )

15.63 +0.29 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.10 13.12 12.83 13.04 131,500 -0.05(-0.38%)
Dec 28, 2018 13.09 13.26 12.97 13.09 126,500 +0.07(+0.54%)
Dec 27, 2018 12.88 13.04 12.75 13.02 122,720 -0.32(-2.40%)
Dec 26, 2018 12.96 13.38 12.91 13.34 154,481 +0.47(+3.65%)
Dec 24, 2018 13.25 13.25 12.78 12.87 92,300 -0.35(-2.65%)
Dec 21, 2018 13.19 13.41 12.95 13.22 226,200 +0.13(+0.99%)
Dec 20, 2018 13.57 13.65 13.03 13.09 198,754 -0.51(-3.75%)
Dec 19, 2018 13.92 13.92 13.57 13.60 127,367 -0.22(-1.59%)
Dec 18, 2018 13.81 13.99 13.71 13.82 159,783 +0.22(+1.62%)
Dec 17, 2018 14.18 14.20 13.60 13.60 172,335 -0.58(-4.09%)
Dec 14, 2018 14.08 14.26 14.06 14.18 108,800 +0.07(+0.50%)
Dec 13, 2018 14.18 14.26 14.10 14.11 123,692 -0.06(-0.42%)
Dec 12, 2018 14.26 14.39 14.15 14.17 120,965 -0.02(-0.14%)
Dec 11, 2018 14.06 14.28 14.06 14.19 216,219 +0.19(+1.36%)
Dec 10, 2018 14.04 14.09 13.90 14.00 257,348 -0.03(-0.21%)
Dec 07, 2018 14.10 14.16 14.00 14.03 139,500 -0.06(-0.43%)
Dec 06, 2018 14.10 14.12 13.95 14.09 365,475 -0.09(-0.63%)
Dec 04, 2018 14.34 14.48 14.15 14.18 129,300 -0.23(-1.60%)
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.