Ares Commercial Real Estate Cor (NY: ACRE )

7.810 +0.150 (+1.96%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.470 6.519 6.417 6.499 340,038 +0.04(+0.67%)
Nov 29, 2017 6.408 6.499 6.408 6.456 207,810 +0.04(+0.68%)
Nov 28, 2017 6.475 6.509 6.398 6.413 364,433 -0.07(-1.04%)
Nov 27, 2017 6.485 6.514 6.466 6.480 143,962 +0.00(+0.00%)
Nov 24, 2017 6.499 6.523 6.470 6.480 91,727 +0.01(+0.15%)
Nov 22, 2017 6.451 6.509 6.432 6.470 242,690 +0.03(+0.45%)
Nov 21, 2017 6.413 6.475 6.413 6.441 211,583 +0.03(+0.45%)
Nov 20, 2017 6.340 6.451 6.335 6.413 413,999 +0.07(+1.06%)
Nov 17, 2017 6.306 6.345 6.292 6.345 263,350 +0.01(+0.15%)
Nov 16, 2017 6.311 6.362 6.297 6.335 168,880 +0.04(+0.69%)
Nov 15, 2017 6.263 6.306 6.244 6.292 185,050 -0.00(-0.08%)
Nov 14, 2017 6.234 6.306 6.234 6.297 88,342 +0.03(+0.46%)
Nov 13, 2017 6.263 6.292 6.205 6.268 243,150 +0.00(+0.00%)
Nov 10, 2017 6.258 6.331 6.249 6.268 233,168 +0.01(+0.23%)
Nov 09, 2017 6.196 6.278 6.186 6.253 225,361 +0.02(+0.39%)
Nov 08, 2017 6.229 6.253 6.200 6.229 212,369 -0.02(-0.31%)
Nov 07, 2017 6.220 6.335 6.205 6.249 247,632 +0.01(+0.23%)
Nov 06, 2017 6.220 6.273 6.186 6.234 223,030 +0.00(+0.00%)
Nov 03, 2017 6.278 6.302 6.200 6.234 426,118 -0.05(-0.84%)
Nov 02, 2017 6.340 6.340 6.186 6.287 393,371 -0.06(-0.91%)
Nov 01, 2017 6.519 6.557 6.258 6.345 639,805 +0.09(+1.39%)
Oct 31, 2017 6.287 6.292 6.244 6.258 175,548 -0.02(-0.38%)
Oct 30, 2017 6.263 6.287 6.249 6.282 241,601 +0.01(+0.15%)
Oct 27, 2017 6.224 6.292 6.138 6.273 224,009 +0.06(+0.93%)
Oct 26, 2017 6.326 6.326 6.205 6.215 216,611 -0.09(-1.38%)
Oct 25, 2017 6.359 6.379 6.278 6.302 268,945 -0.06(-0.98%)
Oct 24, 2017 6.384 6.398 6.345 6.364 122,313 -0.02(-0.30%)
Oct 23, 2017 6.538 6.538 6.364 6.384 247,966 -0.15(-2.36%)
Oct 20, 2017 6.523 6.591 6.495 6.538 95,900 +0.02(+0.30%)
Oct 19, 2017 6.495 6.528 6.475 6.519 96,103 +0.01(+0.22%)
Oct 18, 2017 6.504 6.526 6.504 6.504 179,763 +0.00(+0.00%)
Oct 17, 2017 6.552 6.562 6.470 6.504 227,261 -0.03(-0.44%)
Oct 16, 2017 6.610 6.615 6.519 6.533 224,581 -0.04(-0.66%)
Oct 13, 2017 6.581 6.586 6.548 6.576 317,779 +0.04(+0.59%)
Oct 12, 2017 6.528 6.548 6.490 6.538 188,835 +0.03(+0.52%)
Oct 11, 2017 6.509 6.548 6.499 6.504 140,148 +0.00(+0.07%)
Oct 10, 2017 6.543 6.548 6.490 6.499 220,329 -0.03(-0.52%)
Oct 09, 2017 6.528 6.557 6.523 6.533 92,947 -0.01(-0.22%)
Oct 06, 2017 6.586 6.586 6.523 6.548 159,721 -0.03(-0.51%)
Oct 05, 2017 6.548 6.581 6.533 6.581 197,228 +0.05(+0.74%)
Oct 04, 2017 6.509 6.536 6.499 6.533 225,440 +0.02(+0.37%)
Oct 03, 2017 6.480 6.509 6.461 6.509 227,771 +0.03(+0.52%)
Oct 02, 2017 6.422 6.485 6.422 6.475 155,662 +0.06(+0.90%)
Sep 29, 2017 6.408 6.432 6.408 6.417 185,427 -0.01(-0.22%)
Sep 28, 2017 6.321 6.432 6.268 6.432 198,649 +0.11(+1.68%)
Sep 27, 2017 6.335 6.364 6.304 6.326 320,849 +0.01(+0.22%)
Sep 26, 2017 6.302 6.349 6.276 6.312 186,561 +0.03(+0.53%)
Sep 25, 2017 6.227 6.297 6.217 6.279 110,786 +0.05(+0.76%)
Sep 22, 2017 6.260 6.288 6.217 6.231 259,671 -0.03(-0.45%)
Sep 21, 2017 6.231 6.283 6.231 6.260 100,888 +0.01(+0.23%)
Sep 20, 2017 6.222 6.264 6.222 6.245 207,326 +0.02(+0.30%)
Sep 19, 2017 6.217 6.260 6.210 6.227 123,982 +0.01(+0.15%)
Sep 18, 2017 6.146 6.227 6.146 6.217 121,075 +0.08(+1.23%)
Sep 15, 2017 6.175 6.236 6.099 6.141 773,094 -0.03(-0.46%)
Sep 14, 2017 6.146 6.189 6.141 6.170 142,552 +0.03(+0.46%)
Sep 13, 2017 6.198 6.231 6.141 6.141 208,607 -0.06(-0.99%)
Sep 12, 2017 6.203 6.247 6.189 6.203 125,211 +0.01(+0.23%)
Sep 11, 2017 6.165 6.219 6.132 6.189 158,762 +0.04(+0.69%)
Sep 08, 2017 6.132 6.207 6.104 6.146 181,045 +0.02(+0.31%)
Sep 07, 2017 6.127 6.141 6.099 6.127 184,427 +0.01(+0.15%)
Sep 06, 2017 6.137 6.179 6.104 6.118 131,200 -0.02(-0.31%)
Sep 05, 2017 6.255 6.269 6.094 6.137 848,516 -0.12(-1.96%)
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.