StockSelector.com
  Research, Select, & Monitor Tuesday, October 23, 2018 9:05:17 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Ares Commercial Real Estate Corporation$13.92($.09)(.64%)

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

Your Target?


From 7/31/2018 to 10/23/2018 
Date Open High Low Close Volume
10/23/2018 13.900 14.000 13.740 13.920 96,900
10/22/2018 13.960 14.090 13.930 14.010 64,800
10/19/2018 13.950 14.080 13.910 13.940 91,200
10/18/2018 14.200 14.230 13.930 13.970 70,100
10/17/2018 14.130 14.230 13.990 14.200 103,100
10/16/2018 13.870 14.150 13.770 14.130 146,000
10/15/2018 13.530 13.890 13.530 13.800 143,900
10/12/2018 13.640 13.660 13.470 13.530 108,600
10/11/2018 13.700 13.750 13.530 13.540 99,600
10/10/2018 13.870 13.980 13.710 13.720 126,500
10/9/2018 13.930 13.980 13.745 13.900 164,200
10/8/2018 13.630 13.775 13.630 13.730 78,800
10/5/2018 13.670 13.730 13.560 13.650 81,300
10/4/2018 13.730 13.730 13.600 13.660 81,300
10/3/2018 13.780 13.875 13.705 13.720 102,200
10/2/2018 13.760 13.800 13.640 13.770 83,100
10/1/2018 14.000 14.010 13.730 13.800 99,700
9/28/2018 13.840 13.980 13.740 13.970 89,900
9/27/2018 13.750 13.890 13.720 13.830 90,400
9/26/2018 14.180 14.180 14.030 14.030 114,800
9/25/2018 14.140 14.165 14.090 14.130 77,600
9/24/2018 14.290 14.380 14.055 14.100 134,900
9/21/2018 13.970 14.290 13.960 14.270 354,000
9/20/2018 13.970 14.010 13.860 13.980 88,400
9/19/2018 14.200 14.210 13.950 13.960 126,400
9/18/2018 14.410 14.430 14.200 14.210 120,600
9/17/2018 14.390 14.430 14.320 14.410 118,500
9/14/2018 14.460 14.540 14.200 14.380 85,200
9/13/2018 14.500 14.550 14.420 14.460 77,200
9/12/2018 14.560 14.560 14.400 14.490 69,500
9/11/2018 14.560 14.600 14.510 14.580 75,000
9/10/2018 14.620 14.640 14.550 14.550 64,600
9/7/2018 14.710 14.710 14.550 14.590 57,800
9/6/2018 14.610 14.740 14.570 14.680 90,500
9/5/2018 14.530 14.660 14.530 14.650 66,400
9/4/2018 14.640 14.670 14.500 14.520 68,200
8/31/2018 14.650 14.770 14.550 14.620 47,200
8/30/2018 14.580 14.730 14.550 14.660 102,000
8/29/2018 14.520 14.600 14.500 14.580 97,500
8/28/2018 14.430 14.570 14.420 14.520 98,400
8/27/2018 14.430 14.480 14.350 14.430 67,600
8/24/2018 14.400 14.410 14.340 14.370 58,800
8/23/2018 14.390 14.410 14.350 14.400 34,200
8/22/2018 14.400 14.470 14.320 14.370 154,700
8/21/2018 14.240 14.430 14.240 14.400 134,400
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


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.