StockSelector.com
  Research, Select, & Monitor Wednesday, January 23, 2019 1:09:02 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Ares Commercial Real Estate Corporation$13.96$.201.45%

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

Your Target?


From 10/24/2018 to 1/22/2019 
Date Open High Low Close Volume
1/22/2019 13.920 14.010 13.640 13.760 253,300
1/18/2019 14.040 14.090 13.870 13.920 155,200
1/17/2019 14.130 14.130 13.940 14.050 177,000
1/16/2019 14.250 14.330 14.030 14.110 316,700
1/15/2019 14.340 14.340 14.140 14.200 263,000
1/14/2019 14.340 14.490 14.190 14.230 304,700
1/11/2019 14.120 14.590 14.120 14.350 482,300
1/10/2019 14.000 14.000 13.870 13.940 117,000
1/9/2019 14.080 14.080 13.860 14.050 142,200
1/8/2019 13.940 14.090 13.830 13.960 241,100
1/7/2019 13.380 13.980 13.300 13.920 388,500
1/4/2019 13.150 13.390 13.090 13.330 109,100
1/3/2019 13.090 13.240 13.010 13.050 132,000
1/2/2019 12.890 13.140 12.820 13.130 103,800
12/31/2018 13.100 13.120 12.830 13.040 131,500
12/28/2018 13.090 13.260 12.970 13.090 126,500
12/27/2018 12.880 13.040 12.750 13.020 122,700
12/26/2018 12.960 13.380 12.910 13.340 154,400
12/24/2018 13.250 13.250 12.780 12.870 92,300
12/21/2018 13.190 13.410 12.950 13.220 226,200
12/20/2018 13.570 13.650 13.030 13.090 198,700
12/19/2018 13.920 13.920 13.570 13.600 127,300
12/18/2018 13.810 13.990 13.710 13.820 159,700
12/17/2018 14.180 14.200 13.600 13.600 172,300
12/14/2018 14.080 14.260 14.060 14.180 108,800
12/13/2018 14.180 14.260 14.100 14.110 123,600
12/12/2018 14.260 14.390 14.150 14.170 120,900
12/11/2018 14.060 14.280 14.060 14.190 216,200
12/10/2018 14.040 14.090 13.900 14.000 257,300
12/7/2018 14.100 14.160 14.000 14.030 139,500
12/6/2018 14.100 14.120 13.950 14.090 365,400
12/4/2018 14.340 14.480 14.150 14.180 129,300
12/3/2018 14.380 14.430 14.280 14.410 90,500
11/30/2018 14.290 14.330 14.140 14.280 120,300
11/29/2018 14.320 14.400 14.270 14.330 71,100
11/28/2018 14.180 14.370 14.130 14.320 115,300
11/27/2018 14.270 14.270 14.150 14.190 72,400
11/26/2018 14.210 14.290 14.160 14.230 86,800
11/23/2018 14.040 14.230 14.030 14.180 69,300
11/21/2018 14.000 14.230 13.940 14.100 101,800
11/20/2018 14.180 14.200 13.900 14.010 109,700
11/19/2018 14.300 14.395 14.140 14.240 74,200
11/16/2018 14.280 14.320 14.105 14.320 189,400
11/15/2018 14.500 14.500 14.210 14.320 117,400
11/14/2018 14.650 14.650 14.440 14.560 98,600
11/13/2018 14.570 14.700 14.470 14.590 87,200
11/12/2018 14.590 14.700 14.540 14.540 143,100
11/9/2018 14.530 14.640 14.490 14.570 108,000
11/8/2018 14.500 14.580 14.420 14.540 111,800
11/7/2018 14.490 14.530 14.370 14.500 88,000
11/6/2018 14.470 14.470 14.350 14.450 57,800
11/5/2018 14.520 14.550 14.380 14.480 74,700
11/2/2018 14.400 14.480 14.330 14.460 102,200
11/1/2018 14.500 14.520 14.240 14.350 102,000
10/31/2018 14.300 14.620 14.230 14.470 176,700
10/30/2018 13.680 14.230 13.680 14.210 134,300
10/29/2018 13.950 14.090 13.810 13.930 113,000
10/26/2018 13.870 13.980 13.650 13.850 88,300
10/25/2018 13.890 14.030 13.780 14.010 90,200
10/24/2018 14.010 14.010 13.820 13.830 158,600


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 - 2019 StockSelector.com. All rights reserved.