Ares Commercial Real Estate Cor (NY: ACRE )

14.27 USD -0.05 (-0.35%)
Streaming Delayed Price Updated: 11:55 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 15.67 15.88 15.66 15.78 408,764 +0.09(+0.57%)
Aug 30, 2021 15.81 15.81 15.60 15.69 642,374 +0.10(+0.64%)
Aug 27, 2021 15.34 15.65 15.34 15.59 299,444 +0.29(+1.90%)
Aug 26, 2021 15.48 15.52 15.30 15.30 263,701 -0.17(-1.10%)
Aug 25, 2021 15.45 15.56 15.37 15.47 296,725 +0.04(+0.26%)
Aug 24, 2021 15.40 15.52 15.37 15.43 356,292 +0.06(+0.39%)
Aug 23, 2021 15.04 15.44 15.04 15.37 565,778 +0.23(+1.52%)
Aug 20, 2021 14.79 15.19 14.67 15.14 565,227 +0.24(+1.61%)
Aug 19, 2021 15.09 15.20 14.76 14.90 620,292 -0.20(-1.32%)
Aug 18, 2021 15.12 15.39 15.01 15.10 878,314 -0.02(-0.13%)
Aug 17, 2021 15.12 15.15 14.95 15.12 467,123 +0.00(+0.00%)
Aug 16, 2021 14.68 15.28 14.60 15.12 1,178,991 +0.31(+2.09%)
Aug 13, 2021 14.74 14.88 14.68 14.81 244,966 +0.14(+0.95%)
Aug 12, 2021 14.74 14.78 14.55 14.67 369,323 -0.05(-0.34%)
Aug 11, 2021 14.87 14.87 14.65 14.72 277,699 -0.07(-0.47%)
Aug 10, 2021 14.57 14.83 14.45 14.79 399,775 +0.22(+1.51%)
Aug 09, 2021 14.57 14.65 14.43 14.57 363,359 -0.06(-0.41%)
Aug 06, 2021 14.82 14.84 14.54 14.63 267,305 +0.07(+0.48%)
Aug 05, 2021 14.44 14.72 14.40 14.56 375,818 +0.16(+1.11%)
Aug 04, 2021 14.59 14.86 14.32 14.40 453,343 -0.12(-0.83%)
Aug 03, 2021 14.64 14.69 14.26 14.52 575,216 -0.10(-0.68%)
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.