Ares Commercial Real Estate Cor (NY: ACRE )

12.40 +0.17 (+1.39%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.35 12.35 12.35 0 +0.00(+0.00%)
Mar 28, 2018 12.21 12.36 12.17 12.35 86,236 -0.14(-1.12%)
Mar 27, 2018 12.43 12.56 12.33 12.49 120,899 +0.07(+0.56%)
Mar 26, 2018 12.43 12.46 12.34 12.42 81,055 +0.09(+0.73%)
Mar 23, 2018 12.45 12.53 12.33 12.33 95,887 -0.09(-0.72%)
Mar 22, 2018 12.46 12.59 12.38 12.42 119,191 -0.09(-0.72%)
Mar 21, 2018 12.59 12.61 12.48 12.51 84,990 -0.05(-0.40%)
Mar 20, 2018 12.71 12.71 12.56 12.56 67,739 -0.14(-1.10%)
Mar 19, 2018 12.65 12.71 12.55 12.70 44,653 +0.05(+0.40%)
Mar 16, 2018 12.61 12.74 12.56 12.65 200,825 +0.03(+0.24%)
Mar 15, 2018 12.75 12.75 12.57 12.62 75,644 -0.10(-0.79%)
Mar 14, 2018 12.58 12.76 12.53 12.72 113,478 +0.14(+1.11%)
Mar 13, 2018 12.75 12.77 12.57 12.58 92,143 -0.15(-1.18%)
Mar 12, 2018 12.44 12.77 12.40 12.73 150,161 +0.34(+2.74%)
Mar 09, 2018 12.33 12.40 12.29 12.39 130,928 +0.06(+0.49%)
Mar 08, 2018 12.35 12.41 12.27 12.33 85,351 -0.02(-0.16%)
Mar 07, 2018 12.25 12.35 84,345 +0.01(+0.08%)
Mar 06, 2018 12.26 12.35 12.21 12.34 131,165 +0.08(+0.65%)
Mar 05, 2018 12.24 12.41 12.23 12.26 129,258 -0.06(-0.49%)
Mar 02, 2018 12.22 12.35 12.10 12.32 107,488 +0.03(+0.24%)
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.