Ares Commercial Real Estate Cor (NY: ACRE )

12.90 +0.51 (+4.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.10 15.15 14.96 14.99 104,300 -0.05(-0.33%)
Aug 29, 2019 15.10 15.16 14.93 15.04 122,255 -0.02(-0.13%)
Aug 28, 2019 15.13 15.15 15.06 15.06 79,043 -0.07(-0.46%)
Aug 27, 2019 15.39 15.39 15.12 15.13 105,674 -0.18(-1.18%)
Aug 26, 2019 15.21 15.33 15.16 15.31 92,929 +0.18(+1.19%)
Aug 23, 2019 15.27 15.32 15.11 15.13 130,500 -0.16(-1.05%)
Aug 22, 2019 15.35 15.40 15.23 15.29 76,900 -0.01(-0.07%)
Aug 21, 2019 15.37 15.39 15.22 15.30 149,586 -0.06(-0.39%)
Aug 20, 2019 15.34 15.41 15.27 15.36 97,055 +0.00(+0.00%)
Aug 19, 2019 15.19 15.39 15.19 15.36 194,008 +0.22(+1.45%)
Aug 16, 2019 15.29 15.39 15.13 15.14 199,800 -0.09(-0.59%)
Aug 15, 2019 15.07 15.25 15.01 15.23 161,272 +0.16(+1.06%)
Aug 14, 2019 15.12 15.18 15.04 15.07 190,701 -0.19(-1.25%)
Aug 13, 2019 15.23 15.30 15.14 15.26 97,911 -0.03(-0.20%)
Aug 12, 2019 15.20 15.45 15.09 15.29 131,810 +0.09(+0.59%)
Aug 09, 2019 15.14 15.27 15.12 15.20 128,600 +0.11(+0.73%)
Aug 08, 2019 15.25 15.29 14.97 15.09 464,975 -0.16(-1.05%)
Aug 07, 2019 15.08 15.31 15.02 15.25 118,905 +0.08(+0.53%)
Aug 06, 2019 14.98 15.19 14.95 15.17 164,826 +0.25(+1.68%)
Aug 05, 2019 15.25 15.26 14.81 14.92 186,936 -0.31(-2.04%)
Aug 02, 2019 15.12 15.27 15.00 15.23 159,700 +0.09(+0.59%)
Aug 01, 2019 15.18 15.27 15.03 15.14 334,261 -0.03(-0.20%)
Jul 31, 2019 15.32 15.38 15.12 15.17 183,694 -0.14(-0.91%)
Jul 30, 2019 15.19 15.40 15.19 15.31 146,475 +0.05(+0.33%)
Jul 29, 2019 15.18 15.26 15.18 15.26 134,989 +0.07(+0.46%)
Jul 26, 2019 15.20 15.34 15.02 15.19 226,000 +0.25(+1.67%)
Jul 25, 2019 15.12 15.17 14.91 14.94 144,819 -0.16(-1.06%)
Jul 24, 2019 15.01 15.12 14.91 15.10 199,008 +0.05(+0.33%)
Jul 23, 2019 14.94 15.06 14.86 15.05 233,034 +0.15(+1.01%)
Jul 22, 2019 14.85 14.95 14.80 14.90 122,489 +0.05(+0.34%)
Jul 19, 2019 14.97 15.00 14.85 14.85 107,600 -0.15(-1.00%)
Jul 18, 2019 15.12 15.12 14.97 15.00 66,458 -0.13(-0.86%)
Jul 17, 2019 15.17 15.20 15.05 15.13 221,326 +0.02(+0.13%)
Jul 16, 2019 15.18 15.24 15.08 15.11 80,325 -0.05(-0.33%)
Jul 15, 2019 15.17 15.21 15.11 15.16 106,405 -0.02(-0.13%)
Jul 12, 2019 15.17 15.24 15.15 15.18 234,400 +0.03(+0.20%)
Jul 11, 2019 15.04 15.15 15.03 15.15 117,003 +0.11(+0.73%)
Jul 10, 2019 15.03 15.12 15.02 15.04 86,265 +0.01(+0.07%)
Jul 09, 2019 14.94 15.04 14.89 15.03 131,347 +0.09(+0.60%)
Jul 08, 2019 14.90 14.99 14.89 14.94 108,138 +0.00(+0.00%)
Jul 05, 2019 14.85 14.97 14.78 14.94 133,100 +0.06(+0.40%)
Jul 03, 2019 14.76 14.90 14.76 14.88 50,300 +0.12(+0.81%)
Jul 02, 2019 14.80 14.89 14.70 14.76 138,620 -0.03(-0.20%)
Jul 01, 2019 14.94 14.95 14.75 14.79 119,914 -0.07(-0.47%)
Jun 28, 2019 14.69 14.96 14.69 14.86 397,500 +0.19(+1.30%)
Jun 27, 2019 14.77 14.77 14.52 14.67 179,530 -0.23(-1.54%)
Jun 26, 2019 14.93 15.04 14.80 14.90 319,779 +0.02(+0.13%)
Jun 25, 2019 14.98 15.09 14.88 14.88 182,369 -0.06(-0.40%)
Jun 24, 2019 14.96 15.03 14.89 14.94 322,785 -0.02(-0.13%)
Jun 21, 2019 15.13 15.21 14.96 14.96 281,900 -0.20(-1.32%)
Jun 20, 2019 15.38 15.38 15.13 15.16 192,529 -0.17(-1.11%)
Jun 19, 2019 15.23 15.37 15.18 15.33 140,299 +0.05(+0.33%)
Jun 18, 2019 15.26 15.34 15.16 15.28 127,983 +0.08(+0.53%)
Jun 17, 2019 15.28 15.37 15.16 15.20 171,572 -0.08(-0.52%)
Jun 14, 2019 15.22 15.46 15.20 15.28 468,600 +0.04(+0.26%)
Jun 13, 2019 15.15 15.29 15.12 15.24 202,711 +0.16(+1.06%)
Jun 12, 2019 15.00 15.09 14.96 15.08 84,099 +0.03(+0.20%)
Jun 11, 2019 15.11 15.11 14.96 15.05 167,978 +0.02(+0.13%)
Jun 10, 2019 15.03 15.07 14.94 15.03 120,818 +0.07(+0.47%)
Jun 07, 2019 15.00 15.05 14.88 14.96 104,200 -0.01(-0.07%)
Jun 06, 2019 15.03 15.03 14.80 14.97 76,243 +0.00(+0.00%)
Jun 05, 2019 14.97 15.08 14.91 14.97 86,892 -0.01(-0.07%)
Jun 04, 2019 14.99 14.99 14.84 14.98 107,083 +0.06(+0.40%)
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.