Ares Commercial Real Estate Cor (NY: ACRE )

14.22 USD -0.10 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.48 11.66 11.31 11.32 230,900 -0.30(-2.58%)
Jan 28, 2021 11.48 11.68 11.34 11.62 191,945 +0.19(+1.66%)
Jan 27, 2021 11.65 11.65 11.16 11.43 314,252 -0.26(-2.22%)
Jan 26, 2021 11.91 11.99 11.68 11.69 211,395 -0.14(-1.18%)
Jan 25, 2021 12.02 12.12 11.76 11.83 212,399 -0.31(-2.55%)
Jan 22, 2021 11.81 12.15 11.75 12.14 173,800 +0.21(+1.76%)
Jan 21, 2021 12.01 12.15 11.76 11.93 222,689 -0.13(-1.08%)
Jan 20, 2021 12.00 12.10 11.87 12.06 131,669 +0.08(+0.67%)
Jan 19, 2021 12.03 12.13 11.81 11.98 206,686 +0.04(+0.34%)
Jan 15, 2021 12.11 12.11 11.93 11.94 231,200 -0.05(-0.42%)
Jan 14, 2021 12.01 12.08 11.96 11.99 252,003 +0.04(+0.33%)
Jan 13, 2021 11.96 12.18 11.91 11.95 173,909 +0.07(+0.59%)
Jan 12, 2021 11.84 11.90 11.73 11.88 134,564 +0.06(+0.51%)
Jan 11, 2021 11.60 11.97 11.60 11.82 147,291 +0.11(+0.94%)
Jan 08, 2021 11.80 11.83 11.46 11.71 178,100 -0.09(-0.76%)
Jan 07, 2021 12.06 12.08 11.65 11.80 188,659 -0.25(-2.07%)
Jan 06, 2021 11.62 12.22 11.50 12.05 298,675 +0.67(+5.89%)
Jan 05, 2021 11.47 11.55 11.31 11.38 248,607 -0.05(-0.44%)
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.