Ares Commercial Real Estate Cor (NY: ACRE )

14.20 USD -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.44 15.57 14.95 15.08 478,209 -0.29(-1.89%)
Jul 29, 2021 15.37 15.54 15.25 15.37 580,199 +0.06(+0.39%)
Jul 28, 2021 15.23 15.35 15.08 15.31 340,782 +0.14(+0.92%)
Jul 27, 2021 15.05 15.19 14.90 15.17 241,537 -0.06(-0.39%)
Jul 26, 2021 15.01 15.31 15.01 15.23 370,398 +0.17(+1.13%)
Jul 23, 2021 15.07 15.12 14.94 15.06 245,682 +0.16(+1.07%)
Jul 22, 2021 15.07 15.10 14.83 14.90 272,124 -0.13(-0.86%)
Jul 21, 2021 15.03 15.19 14.97 15.03 477,468 +0.08(+0.54%)
Jul 20, 2021 14.58 15.12 14.50 14.95 689,413 +0.38(+2.61%)
Jul 19, 2021 14.73 14.80 14.31 14.57 575,005 -0.42(-2.80%)
Jul 16, 2021 15.07 15.16 14.82 14.99 514,602 +0.04(+0.27%)
Jul 15, 2021 14.96 15.01 14.73 14.95 491,631 +0.09(+0.61%)
Jul 14, 2021 14.94 15.09 14.79 14.86 380,156 -0.09(-0.60%)
Jul 13, 2021 15.28 15.28 14.86 14.95 551,675 -0.35(-2.29%)
Jul 12, 2021 15.00 15.34 14.88 15.30 723,583 +0.30(+2.00%)
Jul 09, 2021 14.61 15.01 14.51 15.00 610,963 +0.56(+3.88%)
Jul 08, 2021 14.41 14.66 14.10 14.44 509,088 -0.12(-0.82%)
Jul 07, 2021 14.88 14.99 14.53 14.56 631,719 -0.37(-2.48%)
Jul 06, 2021 14.85 14.93 14.64 14.93 723,116 +0.11(+0.74%)
Jul 02, 2021 15.01 15.06 14.73 14.82 458,273 -0.14(-0.94%)
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.