Ares Commercial Real Estate Cor (NY: ACRE )

11.25 USD -0.35 (-3.02%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 11.60 11.60 11.23 11.25 422,300 -0.35(-3.02%)
Nov 24, 2020 11.68 12.02 11.52 11.60 456,179 +0.27(+2.38%)
Nov 23, 2020 11.21 11.36 11.11 11.33 187,105 +0.25(+2.26%)
Nov 20, 2020 10.88 11.15 10.88 11.08 236,600 -0.05(-0.45%)
Nov 19, 2020 10.92 11.14 10.83 11.13 216,205 +0.13(+1.18%)
Nov 18, 2020 11.13 11.30 10.97 11.00 209,096 +0.00(+0.00%)
Nov 17, 2020 11.03 11.05 10.83 11.00 302,815 -0.15(-1.35%)
Nov 16, 2020 10.79 11.15 10.66 11.15 389,928 +0.79(+7.63%)
Nov 13, 2020 10.20 10.43 10.05 10.36 187,300 +0.31(+3.08%)
Nov 12, 2020 10.31 10.37 9.880 10.05 177,319 -0.45(-4.29%)
Nov 11, 2020 10.81 10.81 10.14 10.50 230,798 -0.25(-2.33%)
Nov 10, 2020 10.36 10.94 10.36 10.75 431,498 +0.44(+4.27%)
Nov 09, 2020 9.940 10.62 9.860 10.31 544,762 +0.90(+9.56%)
Nov 06, 2020 9.790 9.870 9.370 9.410 130,000 -0.33(-3.39%)
Nov 05, 2020 9.700 9.940 9.690 9.740 146,125 +0.06(+0.62%)
Nov 04, 2020 9.810 9.850 9.500 9.680 204,171 -0.26(-2.62%)
Nov 03, 2020 9.890 9.970 9.700 9.940 258,668 +0.19(+1.95%)
Nov 02, 2020 9.420 9.790 9.420 9.750 225,405 +0.44(+4.73%)
Oct 30, 2020 9.410 9.600 9.197 9.310 218,400 -0.12(-1.27%)
Oct 29, 2020 9.260 9.640 8.860 9.430 312,237 +0.46(+5.13%)
Oct 28, 2020 9.000 9.140 8.850 8.970 264,570 -0.18(-1.97%)
Oct 27, 2020 9.180 9.430 9.100 9.150 139,007 +0.02(+0.22%)
Oct 26, 2020 9.230 9.258 9.015 9.130 248,598 -0.23(-2.46%)
Oct 23, 2020 9.210 9.460 9.160 9.360 126,700 +0.15(+1.63%)
Oct 22, 2020 9.140 9.250 9.110 9.210 127,444 +0.07(+0.77%)
Oct 21, 2020 9.220 9.300 9.100 9.140 143,083 -0.13(-1.40%)
Oct 20, 2020 9.230 9.360 9.200 9.270 222,929 +0.00(+0.00%)
Oct 19, 2020 9.500 9.590 9.230 9.270 174,294 -0.19(-2.01%)
Oct 16, 2020 9.690 9.690 9.410 9.460 207,500 -0.30(-3.07%)
Oct 15, 2020 9.640 9.830 9.510 9.760 234,848 +0.23(+2.41%)
Oct 14, 2020 9.540 9.700 9.400 9.530 159,073 +0.06(+0.63%)
Oct 13, 2020 9.570 9.610 9.460 9.470 192,258 -0.09(-0.94%)
Oct 12, 2020 9.540 9.630 9.420 9.560 114,821 +0.04(+0.42%)
Oct 09, 2020 9.720 9.780 9.415 9.520 167,500 -0.12(-1.24%)
Oct 08, 2020 9.490 9.660 9.438 9.640 182,079 +0.27(+2.88%)
Oct 07, 2020 9.580 9.610 9.210 9.370 206,803 -0.09(-0.95%)
Oct 06, 2020 9.700 9.850 9.460 9.460 231,209 -0.15(-1.56%)
Oct 05, 2020 9.550 9.690 9.488 9.610 191,489 +0.12(+1.26%)
Oct 02, 2020 9.190 9.550 9.050 9.490 232,100 +0.16(+1.71%)
Oct 01, 2020 9.250 9.340 9.060 9.330 158,982 +0.19(+2.08%)
Sep 30, 2020 9.050 9.290 9.020 9.140 423,169 +0.03(+0.33%)
Sep 29, 2020 9.350 9.370 9.010 9.110 457,323 -0.68(-6.95%)
Sep 28, 2020 9.790 9.980 9.730 9.790 415,771 +0.19(+1.98%)
Sep 25, 2020 9.260 9.650 9.260 9.600 184,200 +0.26(+2.78%)
Sep 24, 2020 9.300 9.620 8.920 9.340 309,629 +0.09(+0.97%)
Sep 23, 2020 9.800 9.830 9.240 9.250 493,990 -0.45(-4.64%)
Sep 22, 2020 9.780 9.930 9.600 9.700 208,074 -0.08(-0.82%)
Sep 21, 2020 9.980 10.00 9.650 9.780 342,382 -0.40(-3.93%)
Sep 18, 2020 10.18 10.43 10.06 10.18 431,300 +0.02(+0.20%)
Sep 17, 2020 10.08 10.33 9.960 10.16 227,087 -0.03(-0.29%)
Sep 16, 2020 9.920 10.23 9.780 10.19 296,287 +0.43(+4.41%)
Sep 15, 2020 9.910 9.950 9.730 9.760 169,339 -0.08(-0.81%)
Sep 14, 2020 9.580 9.890 9.519 9.840 267,593 +0.29(+3.04%)
Sep 11, 2020 9.830 9.830 9.300 9.550 331,600 -0.26(-2.65%)
Sep 10, 2020 9.950 10.02 9.800 9.810 223,771 -0.16(-1.60%)
Sep 09, 2020 9.780 10.09 9.780 9.970 218,915 +0.23(+2.36%)
Sep 08, 2020 9.610 9.960 9.590 9.740 294,641 +0.06(+0.62%)
Sep 04, 2020 9.900 9.970 9.500 9.680 270,100 -0.10(-1.02%)
Sep 03, 2020 9.800 9.940 9.640 9.780 405,049 +0.01(+0.10%)
Sep 02, 2020 9.760 9.820 9.600 9.770 251,221 +0.01(+0.10%)
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.