Ares Commercial Real Estate Cor (NY: ACRE )

12.65 +0.42 (+3.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.81 13.84 13.75 13.82 161,323 -0.05(-0.36%)
May 30, 2018 13.79 13.87 13.73 13.87 107,273 +0.09(+0.65%)
May 29, 2018 13.63 13.81 13.63 13.78 88,383 +0.10(+0.73%)
May 25, 2018 13.68 13.68 13.68 0 -0.02(-0.15%)
May 24, 2018 13.83 13.86 13.70 13.70 146,629 -0.13(-0.94%)
May 23, 2018 13.40 13.86 13.40 13.83 308,967 -0.06(-0.43%)
May 22, 2018 13.95 13.97 13.86 13.89 266,729 -0.07(-0.50%)
May 21, 2018 13.85 13.98 13.81 13.96 122,279 +0.12(+0.87%)
May 18, 2018 13.70 13.86 13.65 13.84 155,785 +0.17(+1.24%)
May 17, 2018 13.56 13.69 13.54 13.67 127,684 +0.13(+0.96%)
May 16, 2018 13.51 13.56 13.43 13.54 148,201 +0.01(+0.07%)
May 15, 2018 13.35 13.57 13.35 13.53 147,228 +0.10(+0.74%)
May 14, 2018 13.45 13.49 13.40 13.43 125,330 -0.01(-0.07%)
May 11, 2018 13.41 13.49 13.41 13.44 81,094 +0.01(+0.07%)
May 10, 2018 13.40 13.48 13.40 13.43 142,765 +0.04(+0.30%)
May 09, 2018 13.44 13.44 13.33 13.39 77,182 +0.03(+0.22%)
May 08, 2018 13.39 13.49 13.34 13.36 122,526 -0.07(-0.52%)
May 07, 2018 13.40 13.46 13.37 13.43 162,189 +0.01(+0.07%)
May 04, 2018 13.20 13.48 13.12 13.42 235,775 +0.24(+1.82%)
May 03, 2018 12.95 13.21 12.87 13.18 202,489 +0.22(+1.70%)
May 02, 2018 12.44 13.00 12.44 12.96 368,652 +0.55(+4.43%)
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.