Ares Commercial Real Estate Cor (NY: ACRE )

14.84 USD +0.19 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 14.81 14.86 14.67 14.84 324,680 +0.19(+1.30%)
May 13, 2021 14.11 14.65 14.11 14.65 506,015 +0.59(+4.20%)
May 12, 2021 14.70 14.70 14.00 14.06 719,610 -0.70(-4.74%)
May 11, 2021 14.77 14.82 14.36 14.76 465,878 -0.19(-1.27%)
May 10, 2021 15.05 15.15 14.91 14.95 428,783 -0.11(-0.73%)
May 07, 2021 14.92 15.12 14.92 15.06 290,109 +0.04(+0.27%)
May 06, 2021 14.99 15.06 14.83 15.02 355,123 +0.04(+0.27%)
May 05, 2021 14.89 15.00 14.67 14.98 398,936 +0.29(+1.97%)
May 04, 2021 14.77 14.84 14.55 14.69 443,553 -0.04(-0.27%)
May 03, 2021 14.92 14.92 14.66 14.73 398,859 -0.03(-0.20%)
Apr 30, 2021 14.76 14.88 14.73 14.76 576,300 -0.01(-0.07%)
Apr 29, 2021 14.77 14.93 14.62 14.77 334,094 +0.03(+0.20%)
Apr 28, 2021 14.59 14.75 14.56 14.74 303,967 +0.21(+1.45%)
Apr 27, 2021 14.32 14.56 14.32 14.53 234,929 +0.16(+1.11%)
Apr 26, 2021 14.43 14.66 14.33 14.37 535,046 +0.01(+0.07%)
Apr 23, 2021 14.24 14.47 14.24 14.36 305,100 +0.09(+0.63%)
Apr 22, 2021 14.36 14.52 14.22 14.27 345,065 -0.01(-0.07%)
Apr 21, 2021 13.88 14.29 13.76 14.28 354,759 +0.35(+2.51%)
Apr 20, 2021 14.08 14.12 13.81 13.93 607,257 -0.11(-0.78%)
Apr 19, 2021 14.39 14.44 13.92 14.04 463,188 -0.38(-2.64%)
Apr 16, 2021 14.51 14.54 14.33 14.42 276,500 -0.07(-0.48%)
Apr 15, 2021 14.41 14.49 14.12 14.49 455,050 +0.20(+1.40%)
Apr 14, 2021 14.22 14.46 14.16 14.29 348,824 +0.07(+0.49%)
Apr 13, 2021 13.97 14.31 13.93 14.22 593,075 +0.22(+1.57%)
Apr 12, 2021 13.89 14.03 13.82 14.00 504,091 +0.11(+0.79%)
Apr 09, 2021 13.91 13.96 13.80 13.89 376,500 -0.01(-0.07%)
Apr 08, 2021 13.80 13.92 13.60 13.90 434,599 +0.10(+0.72%)
Apr 07, 2021 13.81 13.87 13.69 13.80 575,078 +0.04(+0.29%)
Apr 06, 2021 13.90 13.96 13.75 13.76 485,663 -0.07(-0.51%)
Apr 05, 2021 13.95 13.98 13.74 13.83 658,291 -0.13(-0.93%)
Apr 01, 2021 13.84 13.98 13.69 13.96 633,100 +0.24(+1.75%)
Mar 31, 2021 13.79 13.95 13.61 13.72 728,158 -0.07(-0.51%)
Mar 30, 2021 13.70 13.91 13.59 13.79 656,992 -0.14(-1.01%)
Mar 29, 2021 13.84 14.12 13.84 13.93 777,474 +0.02(+0.14%)
Mar 26, 2021 14.22 14.25 13.70 13.91 1,187,700 -0.23(-1.63%)
Mar 25, 2021 13.85 14.20 13.59 14.14 1,503,628 +0.26(+1.87%)
Mar 24, 2021 14.04 14.35 13.82 13.88 870,829 -0.01(-0.07%)
Mar 23, 2021 14.11 14.33 13.71 13.89 970,280 -0.36(-2.53%)
Mar 22, 2021 14.41 14.48 14.16 14.25 628,711 -0.04(-0.28%)
Mar 19, 2021 14.16 14.52 14.01 14.29 1,550,000 +0.29(+2.07%)
Mar 18, 2021 14.55 14.55 13.95 14.00 1,100,607 -0.46(-3.18%)
Mar 17, 2021 14.51 14.60 14.26 14.46 1,277,883 +0.01(+0.07%)
Mar 16, 2021 14.28 14.50 14.12 14.45 3,983,930 -0.56(-3.73%)
Mar 15, 2021 14.76 15.05 14.65 15.01 320,495 +0.25(+1.69%)
Mar 12, 2021 14.63 14.91 14.62 14.76 387,100 +0.17(+1.17%)
Mar 11, 2021 14.70 14.77 14.46 14.59 243,368 +0.04(+0.27%)
Mar 10, 2021 14.48 14.79 14.40 14.55 333,296 +0.31(+2.18%)
Mar 09, 2021 14.36 14.54 14.14 14.24 479,846 -0.07(-0.49%)
Mar 08, 2021 14.16 14.47 14.00 14.31 579,591 +0.27(+1.92%)
Mar 05, 2021 13.95 14.04 13.25 14.04 360,000 +0.32(+2.33%)
Mar 04, 2021 14.35 14.35 13.32 13.72 719,188 -0.58(-4.06%)
Mar 03, 2021 14.14 14.47 14.04 14.30 443,626 +0.16(+1.13%)
Mar 02, 2021 14.13 14.26 13.85 14.14 386,357 +0.00(+0.00%)
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.