StockSelector.com
  Research, Select, & Monitor Tuesday, August 21, 2018 2:00:48 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Ares Commercial Real Estate Corporation$14.41$.211.48%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/25/2018 to 8/20/2018 
Date Open High Low Close Volume
8/20/2018 14.140 14.230 14.120 14.200 77,400
8/17/2018 14.090 14.135 14.030 14.130 87,100
8/16/2018 14.080 14.100 14.010 14.080 35,800
8/15/2018 14.030 14.120 13.970 14.040 58,800
8/14/2018 14.000 14.050 13.960 14.020 67,500
8/13/2018 13.950 14.010 13.875 13.970 63,500
8/10/2018 13.810 13.960 13.780 13.900 59,100
8/9/2018 13.830 13.880 13.790 13.860 131,700
8/8/2018 13.970 13.970 13.790 13.800 161,300
8/7/2018 14.080 14.120 13.940 13.970 80,700
8/6/2018 14.010 14.120 14.000 14.120 74,800
8/3/2018 14.150 14.210 14.010 14.030 61,700
8/2/2018 14.090 14.210 14.075 14.180 77,200
8/1/2018 14.070 14.100 13.940 14.100 84,800
7/31/2018 14.090 14.190 13.980 14.120 123,700
7/30/2018 14.110 14.180 14.020 14.050 113,800
7/27/2018 14.100 14.100 13.920 14.010 90,900
7/26/2018 13.990 14.150 13.800 14.050 91,500
7/25/2018 13.970 14.020 13.910 13.920 60,000
7/24/2018 14.020 14.020 13.880 13.980 67,600
7/23/2018 13.650 14.050 13.450 13.950 138,100
7/20/2018 14.050 14.080 13.950 14.000 157,100
7/19/2018 13.820 14.050 13.820 14.040 91,600
7/18/2018 13.890 13.930 13.770 13.820 144,000
7/17/2018 14.100 14.140 13.870 13.870 114,000
7/16/2018 14.090 14.120 14.000 14.100 67,000
7/13/2018 14.190 14.190 14.080 14.090 44,000
7/12/2018 14.130 14.190 14.070 14.130 72,000
7/11/2018 14.000 14.150 13.990 14.120 49,800
7/10/2018 14.160 14.170 14.040 14.050 48,800
7/9/2018 14.220 14.220 14.100 14.170 86,400
7/6/2018 14.130 14.250 14.130 14.220 77,300
7/5/2018 14.040 14.100 13.970 14.100 75,500
7/3/2018 13.830 14.030 13.830 13.990 99,100
7/2/2018 13.750 13.890 13.720 13.890 80,500
6/29/2018 13.820 13.890 13.700 13.810 121,400
6/28/2018 13.570 13.830 13.570 13.830 104,400
6/27/2018 13.960 14.000 13.860 13.860 170,700
6/26/2018 14.080 14.110 13.970 13.990 166,600
6/25/2018 14.070 14.125 13.990 14.090 144,400
6/22/2018 14.050 14.100 13.970 14.070 234,000
6/21/2018 14.010 14.050 13.950 14.040 87,300
6/20/2018 13.940 14.020 13.880 14.010 82,400
6/19/2018 13.900 13.970 13.880 13.920 69,300
6/18/2018 13.770 13.950 13.770 13.920 98,400
6/15/2018 13.830 13.900 13.740 13.740 130,100
6/14/2018 13.690 13.880 13.680 13.860 66,800
6/13/2018 13.770 13.830 13.640 13.690 67,900
6/12/2018 13.980 13.980 13.800 13.810 58,400
6/11/2018 13.890 14.010 13.890 13.950 101,000
6/8/2018 13.900 13.960 13.880 13.890 65,700
6/7/2018 13.930 13.940 13.860 13.900 47,300
6/6/2018 13.810 13.920 13.810 13.890 73,800
6/5/2018 13.890 13.910 13.800 13.890 65,200
6/4/2018 13.860 13.890 13.800 13.880 70,500
6/1/2018 13.810 13.820 13.710 13.820 74,800
5/31/2018 13.810 13.840 13.750 13.820 161,300
5/30/2018 13.790 13.870 13.730 13.870 107,200
5/29/2018 13.630 13.810 13.630 13.780 88,300
5/25/2018 13.620 13.790 13.620 13.680 62,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.