Ares Commercial Real Estate Cor (NY: ACRE )

15.91 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 15.81 15.94 15.78 15.91 307,769 +0.12(+0.76%)
Oct 22, 2021 15.85 15.91 15.75 15.79 216,483 -0.03(-0.19%)
Oct 21, 2021 15.84 15.88 15.77 15.82 263,351 +0.04(+0.25%)
Oct 20, 2021 15.71 15.85 15.64 15.78 282,469 +0.08(+0.51%)
Oct 19, 2021 15.80 15.82 15.68 15.70 273,549 +0.00(+0.00%)
Oct 18, 2021 15.52 15.76 15.52 15.70 499,504 +0.19(+1.23%)
Oct 15, 2021 15.84 15.89 15.50 15.51 392,780 -0.12(-0.77%)
Oct 14, 2021 15.57 15.79 15.52 15.63 311,524 +0.11(+0.71%)
Oct 13, 2021 15.46 15.55 15.36 15.52 245,400 +0.09(+0.58%)
Oct 12, 2021 15.35 15.54 15.29 15.43 223,276 +0.14(+0.92%)
Oct 11, 2021 15.30 15.43 15.25 15.29 202,296 +0.03(+0.20%)
Oct 08, 2021 15.20 15.37 15.19 15.26 164,111 +0.06(+0.39%)
Oct 07, 2021 15.39 15.46 15.18 15.20 273,717 -0.12(-0.78%)
Oct 06, 2021 15.23 15.34 15.07 15.32 224,852 +0.06(+0.39%)
Oct 05, 2021 15.32 15.41 15.13 15.26 241,591 -0.01(-0.07%)
Oct 04, 2021 15.39 15.52 15.21 15.27 309,553 -0.10(-0.65%)
Oct 01, 2021 15.11 15.37 15.10 15.37 254,160 +0.29(+1.92%)
Sep 30, 2021 15.26 15.30 15.08 15.08 331,728 -0.14(-0.92%)
Sep 29, 2021 15.23 15.30 15.07 15.22 260,678 -0.32(-2.06%)
Sep 28, 2021 15.70 15.70 15.50 15.54 388,143 -0.13(-0.83%)
Sep 27, 2021 15.57 15.84 15.57 15.67 341,705 +0.14(+0.90%)
Sep 24, 2021 15.50 15.62 15.47 15.53 264,865 -0.03(-0.19%)
Sep 23, 2021 15.49 15.65 15.48 15.56 268,571 +0.09(+0.58%)
Sep 22, 2021 15.40 15.58 15.38 15.47 282,097 +0.18(+1.18%)
Sep 21, 2021 15.34 15.43 15.23 15.29 296,657 +0.04(+0.26%)
Sep 20, 2021 15.16 15.29 14.98 15.25 531,735 -0.13(-0.85%)
Sep 17, 2021 15.54 15.65 15.36 15.38 1,571,872 -0.17(-1.09%)
Sep 16, 2021 15.71 15.79 15.54 15.55 405,438 -0.06(-0.38%)
Sep 15, 2021 15.48 15.64 15.48 15.61 255,203 +0.12(+0.77%)
Sep 14, 2021 15.69 15.69 15.46 15.49 245,618 -0.13(-0.83%)
Sep 13, 2021 15.54 15.64 15.46 15.62 370,831 +0.17(+1.10%)
Sep 10, 2021 15.78 15.78 15.43 15.45 309,444 -0.27(-1.72%)
Sep 09, 2021 15.66 15.93 15.65 15.72 424,241 +0.06(+0.38%)
Sep 08, 2021 15.79 15.88 15.63 15.66 393,962 -0.14(-0.89%)
Sep 07, 2021 15.88 16.05 15.80 15.80 384,452 -0.06(-0.38%)
Sep 03, 2021 15.82 15.90 15.76 15.86 265,577 +0.01(+0.06%)
Sep 02, 2021 15.79 15.92 15.75 15.85 324,932 +0.07(+0.44%)
Sep 01, 2021 15.80 15.90 15.71 15.78 449,004 +0.00(+0.00%)
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.