Ares Commercial Real Estate Cor (NY: ACRE )

12.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.83 15.95 15.80 15.84 117,600 +0.02(+0.13%)
Dec 30, 2019 15.99 16.02 15.78 15.82 192,279 -0.17(-1.06%)
Dec 27, 2019 15.92 16.00 15.82 15.99 261,300 -0.33(-2.02%)
Dec 26, 2019 16.30 16.36 16.25 16.32 268,818 +0.08(+0.49%)
Dec 24, 2019 16.28 16.35 16.19 16.24 168,900 -0.02(-0.12%)
Dec 23, 2019 16.20 16.30 16.12 16.26 354,353 +0.08(+0.49%)
Dec 20, 2019 16.07 16.18 16.02 16.18 324,700 +0.13(+0.81%)
Dec 19, 2019 16.01 16.05 15.94 16.05 217,758 +0.07(+0.44%)
Dec 18, 2019 15.98 16.03 15.83 15.98 165,765 +0.06(+0.38%)
Dec 17, 2019 15.70 15.93 15.68 15.92 223,233 +0.25(+1.60%)
Dec 16, 2019 15.78 15.79 15.65 15.67 168,168 +0.01(+0.06%)
Dec 13, 2019 15.57 15.67 15.52 15.66 126,700 +0.08(+0.51%)
Dec 12, 2019 15.60 15.74 15.58 15.58 309,567 +0.03(+0.19%)
Dec 11, 2019 15.66 15.67 15.54 15.55 189,150 -0.09(-0.58%)
Dec 10, 2019 15.60 15.70 15.57 15.64 177,917 +0.04(+0.26%)
Dec 09, 2019 15.62 15.65 15.57 15.60 96,678 -0.02(-0.13%)
Dec 06, 2019 15.60 15.64 15.55 15.62 156,800 +0.09(+0.58%)
Dec 05, 2019 15.59 15.59 15.47 15.53 173,899 +0.00(+0.00%)
Dec 04, 2019 15.49 15.69 15.49 15.53 316,949 +0.05(+0.32%)
Dec 03, 2019 15.33 15.52 15.32 15.48 194,444 +0.15(+0.98%)
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.