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 (%)
Dec 31, 2020 11.91 11.91 11.91 407,296 +0.20(+1.71%)
Dec 30, 2020 11.79 11.88 11.46 11.71 407,296 -0.20(-1.68%)
Dec 29, 2020 12.12 12.15 11.77 11.91 307,969 -0.53(-4.26%)
Dec 28, 2020 12.42 12.72 12.30 12.44 405,884 +0.22(+1.80%)
Dec 24, 2020 12.25 12.25 11.92 12.22 142,300 -0.03(-0.24%)
Dec 23, 2020 11.88 12.36 11.88 12.25 234,245 +0.38(+3.20%)
Dec 22, 2020 12.00 12.10 11.74 11.87 409,958 -0.15(-1.25%)
Dec 21, 2020 12.15 12.30 11.84 12.02 406,594 -0.29(-2.36%)
Dec 18, 2020 13.11 13.28 12.18 12.31 2,067,500 -0.79(-6.03%)
Dec 17, 2020 12.92 13.17 12.84 13.10 302,637 +0.22(+1.71%)
Dec 16, 2020 12.63 12.99 12.58 12.88 366,721 +0.31(+2.47%)
Dec 15, 2020 12.10 12.64 12.08 12.57 319,554 +0.62(+5.19%)
Dec 14, 2020 11.79 12.27 11.76 11.95 657,428 +0.35(+3.02%)
Dec 11, 2020 11.73 11.82 11.40 11.60 162,700 -0.13(-1.11%)
Dec 10, 2020 11.66 11.78 11.57 11.73 166,341 -0.05(-0.42%)
Dec 09, 2020 11.92 12.04 11.69 11.78 202,560 -0.04(-0.34%)
Dec 08, 2020 11.78 11.99 11.72 11.82 266,902 -0.04(-0.34%)
Dec 07, 2020 11.99 12.11 11.74 11.86 393,108 +0.01(+0.08%)
Dec 04, 2020 11.94 12.03 11.82 11.85 226,900 +0.05(+0.42%)
Dec 03, 2020 11.78 12.13 11.72 11.80 344,537 +0.02(+0.17%)
Dec 02, 2020 11.40 12.02 11.38 11.78 332,295 +0.35(+3.06%)
Dec 01, 2020 11.26 11.59 11.23 11.43 289,272 +0.29(+2.60%)
Nov 30, 2020 11.39 11.41 11.08 11.14 286,265 -0.27(-2.37%)
Nov 27, 2020 11.43 11.55 11.27 11.41 94,200 +0.16(+1.42%)
Nov 25, 2020 11.60 11.60 11.23 11.25 422,300 -0.35(-3.02%)
Nov 24, 2020 11.68 12.02 11.52 11.60 456,179 +0.27(+2.38%)
Nov 23, 2020 11.21 11.36 11.11 11.33 187,105 +0.25(+2.26%)
Nov 20, 2020 10.88 11.15 10.88 11.08 236,600 -0.05(-0.45%)
Nov 19, 2020 10.92 11.14 10.83 11.13 216,205 +0.13(+1.18%)
Nov 18, 2020 11.13 11.30 10.97 11.00 209,096 +0.00(+0.00%)
Nov 17, 2020 11.03 11.05 10.83 11.00 302,815 -0.15(-1.35%)
Nov 16, 2020 10.79 11.15 10.66 11.15 389,928 +0.79(+7.63%)
Nov 13, 2020 10.20 10.43 10.05 10.36 187,300 +0.31(+3.08%)
Nov 12, 2020 10.31 10.37 9.880 10.05 177,319 -0.45(-4.29%)
Nov 11, 2020 10.81 10.81 10.14 10.50 230,798 -0.25(-2.33%)
Nov 10, 2020 10.36 10.94 10.36 10.75 431,498 +0.44(+4.27%)
Nov 09, 2020 9.940 10.62 9.860 10.31 544,762 +0.90(+9.56%)
Nov 06, 2020 9.790 9.870 9.370 9.410 130,000 -0.33(-3.39%)
Nov 05, 2020 9.700 9.940 9.690 9.740 146,125 +0.06(+0.62%)
Nov 04, 2020 9.810 9.850 9.500 9.680 204,171 -0.26(-2.62%)
Nov 03, 2020 9.890 9.970 9.700 9.940 258,668 +0.19(+1.95%)
Nov 02, 2020 9.420 9.790 9.420 9.750 225,405 +0.44(+4.73%)
Oct 30, 2020 9.410 9.600 9.197 9.310 218,400 -0.12(-1.27%)
Oct 29, 2020 9.260 9.640 8.860 9.430 312,237 +0.46(+5.13%)
Oct 28, 2020 9.000 9.140 8.850 8.970 264,570 -0.18(-1.97%)
Oct 27, 2020 9.180 9.430 9.100 9.150 139,007 +0.02(+0.22%)
Oct 26, 2020 9.230 9.258 9.015 9.130 248,598 -0.23(-2.46%)
Oct 23, 2020 9.210 9.460 9.160 9.360 126,700 +0.15(+1.63%)
Oct 22, 2020 9.140 9.250 9.110 9.210 127,444 +0.07(+0.77%)
Oct 21, 2020 9.220 9.300 9.100 9.140 143,083 -0.13(-1.40%)
Oct 20, 2020 9.230 9.360 9.200 9.270 222,929 +0.00(+0.00%)
Oct 19, 2020 9.500 9.590 9.230 9.270 174,294 -0.19(-2.01%)
Oct 16, 2020 9.690 9.690 9.410 9.460 207,500 -0.30(-3.07%)
Oct 15, 2020 9.640 9.830 9.510 9.760 234,848 +0.23(+2.41%)
Oct 14, 2020 9.540 9.700 9.400 9.530 159,073 +0.06(+0.63%)
Oct 13, 2020 9.570 9.610 9.460 9.470 192,258 -0.09(-0.94%)
Oct 12, 2020 9.540 9.630 9.420 9.560 114,821 +0.04(+0.42%)
Oct 09, 2020 9.720 9.780 9.415 9.520 167,500 -0.12(-1.24%)
Oct 08, 2020 9.490 9.660 9.438 9.640 182,079 +0.27(+2.88%)
Oct 07, 2020 9.580 9.610 9.210 9.370 206,803 -0.09(-0.95%)
Oct 06, 2020 9.700 9.850 9.460 9.460 231,209 -0.15(-1.56%)
Oct 05, 2020 9.550 9.690 9.488 9.610 191,489 +0.12(+1.26%)
Oct 02, 2020 9.190 9.550 9.050 9.490 232,100 +0.16(+1.71%)
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.