ACRE - Ares Commercial Real Estate Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201915.6015.6415.5515.6215.62156,803
Dec 05, 201915.5915.5915.4715.5315.53173,900
Dec 04, 201915.4915.6915.4915.5315.53316,900
Dec 03, 201915.3615.5215.3215.4815.48194,400
Dec 02, 201915.6315.6415.2415.3315.33507,700
Nov 29, 201915.6315.6815.5515.6415.64130,200
Nov 27, 201915.5015.6015.4615.5915.59103,100
Nov 26, 201915.4015.5115.3915.4915.49149,400
Nov 25, 201915.3215.4915.3215.4215.42143,100
Nov 22, 201915.2915.3915.2815.3315.33123,900
Nov 21, 201915.5815.5815.2915.3715.37167,200
Nov 20, 201915.5415.6015.4715.5515.55185,300
Nov 19, 201915.4415.6015.4415.5515.55163,100
Nov 18, 201915.3715.5415.3415.3915.39147,100
Nov 15, 201915.3315.4415.2615.4015.40149,400
Nov 14, 201915.2915.3815.2515.3015.30180,700
Nov 13, 201915.1815.3015.1515.2415.24116,900
Nov 12, 201915.3915.4215.2015.2115.21347,500
Nov 11, 201915.3115.4715.3115.4315.43182,600
Nov 08, 201915.5415.5815.1515.3215.32347,800
Nov 07, 201915.4715.4715.3215.4215.42109,300
Nov 06, 201915.3115.4315.3115.4115.41123,800
Nov 05, 201915.5415.5415.2415.3015.30245,000
Nov 04, 201915.5515.5715.4815.5115.51286,700
Nov 01, 201915.5115.5715.3815.4915.49298,700
Oct 31, 201915.4315.5015.3915.5015.50135,700
Oct 30, 201915.4815.5015.4015.4515.45110,100
Oct 29, 201915.3815.5615.3815.5015.50129,600
Oct 28, 201915.4515.4815.3615.4015.40142,900
Oct 25, 201915.3815.4615.2815.3915.39181,800
Oct 24, 201915.4815.5015.3715.4215.42174,100
Oct 23, 201915.4115.5115.4115.4915.49128,600
Oct 22, 201915.3215.4615.3215.4115.41209,200
Oct 21, 201915.3115.4315.3015.3815.38152,700
Oct 18, 201915.2115.3215.2115.3015.30165,400
Oct 17, 201915.2815.3415.2315.2515.25232,600
Oct 16, 201915.2815.3815.2715.2815.28187,200
Oct 15, 201915.3715.3715.2415.3015.30161,800
Oct 14, 201915.2515.2715.1715.2115.21112,800
Oct 11, 201915.2515.3715.2115.2415.24194,900
Oct 10, 201915.2115.2615.1715.1815.18111,100
Oct 09, 201915.1215.2415.0715.1615.16199,600
Oct 08, 201915.1315.1515.0115.1115.11154,900
Oct 07, 201915.2015.2315.1415.1715.17204,900
Oct 04, 201915.2315.2915.1515.2515.25188,700
Oct 03, 201915.1215.3215.0315.2315.23393,200
Oct 02, 201915.0115.2014.9715.1315.13359,500
Oct 01, 201915.2715.3015.0915.1015.10163,400
Sep 30, 201915.3015.3415.1915.2315.23184,200
Sep 27, 201915.4615.4915.2415.2815.28178,900
Sep 27, 20190.33 Dividend
Sep 26, 201915.6715.7915.6215.7715.44227,900
Sep 25, 201915.6215.7715.6115.6415.31151,100
Sep 24, 201915.7615.8415.6015.6115.28282,700
Sep 23, 201915.7515.8315.6815.7615.43174,000
Sep 20, 201915.6215.8115.6215.7215.39331,700
Sep 19, 201915.6315.7815.6015.6015.27273,400
Sep 18, 201915.6215.6615.5615.6215.2989,200
Sep 17, 201915.6315.6715.5515.6415.31115,400
Sep 16, 201915.6015.6515.5415.6215.29121,700
Sep 13, 201915.6415.6715.5615.6315.3089,100
Sep 12, 201915.7015.7015.5615.6415.31170,800
Sep 11, 201915.5615.6715.5515.6615.33165,300
Sep 10, 201915.5415.7615.5315.5515.22154,400
Sep 09, 201915.3415.5615.3215.5515.22209,200
Sep 06, 201915.3015.3315.2415.2914.97123,200
Sep 05, 201915.3315.4115.2315.2914.97139,500
Sep 04, 201915.2415.3115.1215.2614.94136,300
Sep 03, 201914.9615.1714.8715.1614.84119,600
Aug 30, 201915.1015.1514.9614.9914.68104,400
Aug 29, 201915.1015.1614.9315.0414.73122,300
Aug 28, 201915.1315.1515.0615.0614.7479,000
Aug 27, 201915.3915.3915.1215.1314.81105,700
Aug 26, 201915.2115.3315.1615.3114.9992,900
Aug 23, 201915.2715.3215.1115.1314.81130,400
Aug 22, 201915.3515.4015.2315.2914.9776,900
Aug 21, 201915.3715.3915.2215.3014.98149,600
Aug 20, 201915.3415.4115.2715.3615.0497,100
Aug 19, 201915.1915.3915.1915.3615.04194,000
Aug 16, 201915.2915.3915.1315.1414.82199,800
Aug 15, 201915.0715.2515.0115.2314.91161,300
Aug 14, 201915.1215.1815.0415.0714.75190,700
Aug 13, 201915.2315.3015.1415.2614.9497,900
Aug 12, 201915.2015.4515.0915.2914.97134,100
Aug 09, 201915.1415.2715.1215.2014.88126,800
Aug 08, 201915.2515.2914.9715.0914.77465,000
Aug 07, 201915.0815.3115.0215.2514.93118,900
Aug 06, 201914.9815.1914.9515.1714.85164,800
Aug 05, 201915.2515.2614.8114.9214.61186,900
Aug 02, 201915.1215.2715.0015.2314.91159,700
Aug 01, 201915.1815.2715.0315.1414.82334,300
Jul 31, 201915.3215.3815.1215.1714.85183,700
Jul 30, 201915.1915.4015.1915.3114.99146,200
Jul 29, 201915.1815.2615.1815.2614.94135,000
Jul 26, 201915.2015.3415.0215.1914.87226,000
Jul 25, 201915.1215.1714.9114.9414.63144,800
Jul 24, 201915.0115.1214.9215.1014.78199,000
Jul 23, 201914.9415.0614.8615.0514.74233,000
Jul 22, 201914.8514.9514.8014.9014.59122,500
Jul 19, 201914.9715.0014.8514.8514.54107,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...