Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	9.390	9.512	9.362	9.428	423,325	+0.05(+0.50%)
Nov 29, 2023	9.381	9.526	9.372	9.381	375,812	+0.11(+1.21%)
Nov 28, 2023	9.259	9.311	9.148	9.269	243,011	-0.02(-0.20%)
Nov 27, 2023	9.325	9.325	9.231	9.287	295,855	-0.05(-0.50%)
Nov 24, 2023	9.372	9.390	9.306	9.334	124,411	-0.02(-0.20%)
Nov 22, 2023	9.372	9.419	9.311	9.353	236,984	+0.04(+0.40%)
Nov 21, 2023	9.419	9.475	9.306	9.315	349,803	-0.17(-1.78%)
Nov 20, 2023	9.475	9.512	9.348	9.484	520,614	+0.10(+1.10%)
Nov 17, 2023	9.353	9.419	9.297	9.381	375,215	+0.14(+1.52%)
Nov 16, 2023	9.578	9.625	9.231	9.240	492,610	-0.38(-3.90%)
Nov 15, 2023	9.475	9.625	9.390	9.616	506,198	+0.15(+1.59%)
Nov 14, 2023	9.203	9.475	9.203	9.466	542,431	+0.55(+6.21%)
Nov 13, 2023	8.912	8.959	8.851	8.912	364,040	-0.07(-0.73%)
Nov 10, 2023	9.072	9.081	8.954	8.978	440,033	-0.01(-0.10%)
Nov 09, 2023	9.203	9.222	8.968	8.987	308,584	-0.14(-1.54%)
Nov 08, 2023	9.109	9.175	9.006	9.128	255,991	-0.07(-0.71%)
Nov 07, 2023	9.137	9.222	9.048	9.193	411,301	+0.06(+0.62%)
Nov 06, 2023	9.353	9.372	9.123	9.137	395,785	-0.22(-2.31%)
Nov 03, 2023	9.240	9.531	9.208	9.353	836,641	+0.27(+3.00%)
Nov 02, 2023	8.799	9.081	8.753	9.081	698,981	+0.45(+5.22%)
Nov 01, 2023	8.565	8.673	8.471	8.631	379,591	+0.03(+0.33%)
Oct 31, 2023	8.396	8.621	8.386	8.602	552,669	+0.21(+2.46%)
Oct 30, 2023	8.434	8.480	8.218	8.396	404,594	+0.06(+0.67%)
Oct 27, 2023	8.518	8.565	8.218	8.340	438,717	-0.15(-1.77%)
Oct 26, 2023	8.368	8.617	8.368	8.490	784,846	+0.15(+1.80%)
Oct 25, 2023	8.452	8.499	8.232	8.340	746,115	-0.19(-2.20%)
Oct 24, 2023	8.499	8.659	8.448	8.527	422,959	+0.03(+0.33%)
Oct 23, 2023	8.602	8.696	8.490	8.499	684,628	-0.17(-1.95%)
Oct 20, 2023	8.649	8.785	8.556	8.668	798,401	+0.06(+0.65%)
Oct 19, 2023	8.818	8.874	8.607	8.612	410,632	-0.23(-2.65%)
Oct 18, 2023	8.987	8.987	8.783	8.846	493,304	-0.23(-2.58%)
Oct 17, 2023	9.015	9.100	8.992	9.081	556,395	+0.08(+0.94%)
Oct 16, 2023	8.790	9.006	8.706	8.996	678,841	+0.30(+3.45%)
Oct 13, 2023	8.912	8.987	8.673	8.696	470,538	-0.16(-1.80%)
Oct 12, 2023	8.865	8.865	8.734	8.856	422,880	-0.04(-0.42%)
Oct 11, 2023	8.781	8.907	8.738	8.893	386,010	+0.19(+2.16%)
Oct 10, 2023	8.612	8.738	8.602	8.706	357,587	+0.08(+0.87%)
Oct 09, 2023	8.462	8.645	8.462	8.631	384,181	+0.13(+1.55%)
Oct 06, 2023	8.424	8.659	8.405	8.499	373,749	-0.02(-0.22%)
Oct 05, 2023	8.237	8.565	8.237	8.518	497,617	+0.21(+2.48%)
Oct 04, 2023	8.377	8.377	8.115	8.312	462,422	-0.02(-0.23%)
Oct 03, 2023	8.537	8.560	8.223	8.330	698,747	-0.28(-3.27%)
Oct 02, 2023	8.865	8.865	8.593	8.612	718,931	-0.32(-3.57%)
Sep 29, 2023	9.006	9.114	8.893	8.931	560,977	+0.01(+0.11%)
Sep 28, 2023	8.809	8.996	8.696	8.921	700,717	+0.13(+1.49%)
Sep 27, 2023	8.854	8.894	8.690	8.790	695,471	-0.01(-0.10%)
Sep 26, 2023	8.890	8.971	8.799	8.799	526,093	-0.16(-1.82%)
Sep 25, 2023	8.971	9.008	8.944	8.962	425,461	-0.08(-0.90%)
Sep 22, 2023	8.998	9.121	8.962	9.044	473,311	+0.09(+1.01%)
Sep 21, 2023	9.334	9.334	8.944	8.953	611,531	-0.43(-4.63%)
Sep 20, 2023	9.533	9.574	9.388	9.388	418,077	-0.08(-0.86%)
Sep 19, 2023	9.452	9.588	9.438	9.470	433,821	+0.03(+0.29%)
Sep 18, 2023	9.497	9.551	9.429	9.443	514,682	-0.06(-0.67%)
Sep 15, 2023	9.343	9.533	9.334	9.506	751,970	+0.10(+1.06%)
Sep 14, 2023	9.424	9.486	9.361	9.406	372,971	+0.07(+0.78%)
Sep 13, 2023	9.406	9.461	9.334	9.334	475,651	-0.13(-1.34%)
Sep 12, 2023	9.461	9.560	9.443	9.461	417,532	-0.05(-0.48%)
Sep 11, 2023	9.497	9.524	9.431	9.506	366,063	+0.07(+0.77%)
Sep 08, 2023	9.397	9.506	9.370	9.433	285,634	+0.05(+0.48%)
Sep 07, 2023	9.288	9.415	9.279	9.388	440,068	+0.06(+0.68%)
Sep 06, 2023	9.388	9.420	9.257	9.325	412,699	-0.05(-0.58%)
Sep 05, 2023	9.388	9.452	9.307	9.379	414,210	-0.01(-0.10%)
Sep 01, 2023	9.506	9.578	9.325	9.388	498,036	+0.01(+0.10%)
Aug 31, 2023	9.479	9.524	9.370	9.379	540,032	-0.06(-0.67%)
Aug 30, 2023	9.343	9.488	9.288	9.443	606,341	+0.08(+0.87%)
Aug 29, 2023	9.125	9.361	9.071	9.361	450,357	+0.24(+2.68%)
Aug 28, 2023	8.944	9.148	8.944	9.116	453,980	+0.21(+2.34%)
Aug 25, 2023	8.908	9.008	8.804	8.908	349,965	+0.01(+0.10%)
Aug 24, 2023	8.899	9.062	8.863	8.899	362,615	-0.05(-0.51%)
Aug 23, 2023	8.745	8.967	8.736	8.944	365,439	+0.21(+2.39%)
Aug 22, 2023	8.844	8.890	8.736	8.736	537,314	-0.06(-0.72%)
Aug 21, 2023	8.763	8.835	8.622	8.799	829,080	+0.04(+0.41%)
Aug 18, 2023	8.573	8.813	8.500	8.763	881,588	-0.15(-1.73%)
Aug 17, 2023	8.953	9.035	8.854	8.917	488,868	-0.02(-0.20%)
Aug 16, 2023	9.017	9.115	8.926	8.935	425,029	-0.09(-1.00%)
Aug 15, 2023	9.261	9.270	8.971	9.026	785,887	-0.30(-3.21%)
Aug 14, 2023	9.461	9.461	9.311	9.325	382,493	-0.15(-1.63%)
Aug 11, 2023	9.443	9.488	9.397	9.479	353,443	+0.02(+0.19%)
Aug 10, 2023	9.560	9.624	9.402	9.461	394,802	-0.05(-0.48%)
Aug 09, 2023	9.560	9.633	9.497	9.506	483,256	-0.09(-0.94%)
Aug 08, 2023	9.560	9.606	9.415	9.597	472,079	-0.09(-0.94%)
Aug 07, 2023	9.633	9.714	9.569	9.687	582,730	+0.09(+0.94%)
Aug 04, 2023	9.542	9.688	9.542	9.597	488,632	+0.01(+0.09%)
Aug 03, 2023	9.452	9.687	9.406	9.588	1,101,016	+0.19(+2.03%)
Aug 02, 2023	9.379	9.506	9.171	9.397	1,202,749	-0.05(-0.58%)
Aug 01, 2023	9.660	9.660	9.424	9.452	759,098	-0.21(-2.16%)
Jul 31, 2023	9.742	9.805	9.578	9.660	468,841	-0.03(-0.28%)
Jul 28, 2023	9.597	9.733	9.533	9.687	504,500	+0.20(+2.10%)
Jul 27, 2023	9.660	9.687	9.433	9.488	415,739	-0.17(-1.78%)
Jul 26, 2023	9.506	9.687	9.506	9.660	533,956	+0.16(+1.72%)
Jul 25, 2023	9.569	9.642	9.479	9.497	535,816	-0.11(-1.13%)
Jul 24, 2023	9.705	9.859	9.569	9.606	696,144	-0.03(-0.28%)
Jul 21, 2023	9.914	9.959	9.633	9.633	405,415	-0.17(-1.76%)
Jul 20, 2023	9.986	9.986	9.687	9.805	734,732	-0.16(-1.64%)
Jul 19, 2023	9.968	10.15	9.877	9.968	783,573	+0.03(+0.27%)
Jul 18, 2023	9.723	9.968	9.723	9.941	989,351	+0.24(+2.52%)
Jul 17, 2023	9.606	9.714	9.533	9.696	624,674	+0.07(+0.75%)
Jul 14, 2023	9.569	9.651	9.525	9.624	454,803	-0.03(-0.28%)
Jul 13, 2023	9.452	9.714	9.433	9.651	720,879	+0.21(+2.21%)
Jul 12, 2023	9.805	9.832	9.320	9.443	1,346,950	-0.16(-1.70%)
Jul 11, 2023	9.506	9.607	9.465	9.606	384,425	+0.15(+1.63%)
Jul 10, 2023	9.171	9.452	9.162	9.452	625,516	+0.24(+2.56%)
Jul 07, 2023	8.971	9.298	8.971	9.216	614,475	+0.19(+2.11%)
Jul 06, 2023	9.107	9.116	8.844	9.026	934,778	-0.15(-1.68%)
Jul 05, 2023	9.189	9.270	9.070	9.180	758,018	+0.00(+0.00%)
Jul 03, 2023	9.134	9.216	9.071	9.180	393,758	-0.02(-0.20%)
Jun 30, 2023	9.279	9.287	9.162	9.198	587,125	+0.02(+0.20%)
Jun 29, 2023	9.134	9.239	9.035	9.180	810,641	+0.06(+0.70%)
Jun 28, 2023	9.046	9.142	8.993	9.116	710,168	+0.03(+0.29%)
Jun 27, 2023	8.994	9.125	8.897	9.090	725,011	+0.12(+1.37%)
Jun 26, 2023	8.740	9.016	8.722	8.967	775,528	+0.25(+2.81%)
Jun 23, 2023	8.775	8.854	8.696	8.722	1,097,412	-0.15(-1.68%)
Jun 22, 2023	8.950	8.959	8.810	8.871	641,311	-0.11(-1.17%)
Jun 21, 2023	8.871	9.020	8.812	8.976	728,635	+0.08(+0.89%)
Jun 20, 2023	8.862	8.924	8.766	8.897	596,462	+0.04(+0.40%)
Jun 16, 2023	8.967	9.002	8.792	8.862	1,007,835	-0.02(-0.20%)
Jun 15, 2023	8.757	8.893	8.722	8.880	813,911	+1.73(+24.11%)
May 08, 2023	7.137	7.233	7.058	7.155	770,701	+0.11(+1.49%)
May 05, 2023	6.997	7.137	6.936	7.050	1,049,529	+0.25(+3.74%)
May 04, 2023	7.120	7.120	6.791	6.796	1,141,154	-0.37(-5.13%)
May 03, 2023	6.953	7.452	6.953	7.163	1,400,694	+0.27(+3.94%)
May 02, 2023	7.391	7.483	6.585	6.892	2,645,405	-0.58(-7.74%)
May 01, 2023	7.505	7.654	7.444	7.470	1,378,108	-0.07(-0.93%)
Apr 28, 2023	7.374	7.619	7.374	7.540	695,730	+0.15(+2.01%)
Apr 27, 2023	7.216	7.426	7.198	7.391	694,902	+0.22(+3.05%)
Apr 26, 2023	7.155	7.387	7.120	7.172	1,302,416	+0.02(+0.24%)
Apr 25, 2023	7.347	7.374	7.111	7.155	1,454,925	-0.41(-5.44%)
Apr 24, 2023	7.663	7.671	7.339	7.566	1,078,565	-0.19(-2.48%)
Apr 21, 2023	7.846	7.846	7.663	7.759	441,537	-0.08(-1.01%)
Apr 20, 2023	7.882	7.925	7.763	7.838	504,764	-0.13(-1.65%)
Apr 19, 2023	7.645	8.022	7.636	7.969	993,666	+0.28(+3.64%)
Apr 18, 2023	7.820	7.846	7.610	7.689	964,938	-0.15(-1.90%)
Apr 17, 2023	7.549	7.855	7.466	7.838	765,720	+0.25(+3.35%)
Apr 14, 2023	7.715	7.829	7.509	7.584	731,174	-0.04(-0.57%)
Apr 13, 2023	7.584	7.706	7.339	7.628	1,012,874	+0.04(+0.46%)
Apr 12, 2023	7.654	7.737	7.540	7.593	670,661	+0.04(+0.58%)
Apr 11, 2023	7.549	7.698	7.444	7.549	1,653,248	+0.07(+0.94%)
Apr 10, 2023	7.969	8.000	7.217	7.479	2,798,658	-0.52(-6.46%)
Apr 06, 2023	8.039	8.083	7.938	7.995	542,743	-0.04(-0.54%)
Apr 05, 2023	7.943	8.087	7.890	8.039	632,272	+0.04(+0.44%)
Apr 04, 2023	8.013	8.065	7.886	8.004	697,805	+0.04(+0.44%)
Apr 03, 2023	8.022	8.171	7.934	7.969	811,188	+0.01(+0.11%)
Mar 31, 2023	7.838	7.969	7.772	7.960	885,323	+0.14(+1.79%)
Mar 30, 2023	7.768	7.829	7.697	7.820	860,121	+0.11(+1.48%)
Mar 29, 2023	7.673	7.706	7.597	7.706	796,987	+0.13(+1.78%)
Mar 28, 2023	7.521	7.690	7.496	7.572	875,940	-0.01(-0.11%)
Mar 27, 2023	7.647	7.698	7.466	7.580	1,183,563	+0.10(+1.35%)
Mar 24, 2023	7.176	7.504	7.083	7.479	1,048,316	+0.22(+3.02%)
Mar 23, 2023	7.588	7.668	7.188	7.260	1,285,364	-0.24(-3.25%)
Mar 22, 2023	7.757	7.815	7.496	7.504	1,227,716	-0.31(-3.99%)
Mar 21, 2023	7.740	7.892	7.740	7.816	947,064	+0.25(+3.34%)
Mar 20, 2023	7.496	7.707	7.479	7.563	1,209,982	+0.13(+1.70%)
Mar 17, 2023	7.647	7.732	7.353	7.437	1,432,056	-0.27(-3.50%)
Mar 16, 2023	7.588	7.833	7.357	7.706	1,370,580	+0.03(+0.33%)
Mar 15, 2023	7.934	7.934	7.454	7.681	1,789,857	-0.46(-5.69%)
Mar 14, 2023	8.431	8.532	8.081	8.144	1,198,156	+0.01(+0.10%)
Mar 13, 2023	8.153	8.279	7.824	8.136	1,396,900	-0.12(-1.43%)
Mar 10, 2023	8.633	8.709	8.237	8.254	1,413,497	-0.37(-4.30%)
Mar 09, 2023	8.928	9.096	8.608	8.624	1,273,524	-0.29(-3.21%)
Mar 08, 2023	9.265	9.323	8.787	8.911	2,187,377	-0.53(-5.62%)
Mar 07, 2023	9.770	9.827	9.382	9.441	732,098	-0.33(-3.36%)
Mar 06, 2023	9.829	9.930	9.745	9.770	677,777	+0.04(+0.43%)
Mar 03, 2023	9.585	9.778	9.534	9.728	693,701	+0.25(+2.67%)
Mar 02, 2023	9.433	9.521	9.332	9.475	1,175,099	+0.04(+0.45%)
Mar 01, 2023	9.534	9.534	9.349	9.433	1,149,979	-0.09(-0.97%)
Feb 28, 2023	9.483	9.642	9.483	9.526	787,326	+0.04(+0.44%)
Feb 27, 2023	9.787	9.808	9.475	9.483	714,953	-0.23(-2.34%)
Feb 24, 2023	9.627	9.753	9.543	9.711	608,865	-0.02(-0.17%)
Feb 23, 2023	9.728	9.804	9.585	9.728	743,011	+0.04(+0.43%)
Feb 22, 2023	9.585	9.799	9.585	9.686	1,434,682	+0.14(+1.50%)
Feb 21, 2023	9.804	9.829	9.534	9.542	1,418,124	-0.29(-2.91%)
Feb 17, 2023	9.862	9.913	9.719	9.829	1,615,003	-0.05(-0.51%)
Feb 16, 2023	10.01	10.05	9.686	9.879	1,913,468	-0.29(-2.90%)
Feb 15, 2023	10.13	10.22	9.964	10.17	1,455,690	+0.16(+1.60%)
Feb 14, 2023	10.06	10.12	9.943	10.01	631,183	-0.07(-0.67%)
Feb 13, 2023	9.955	10.10	9.921	10.08	611,675	+0.17(+1.70%)
Feb 10, 2023	9.610	9.951	9.610	9.913	654,938	+0.30(+3.16%)
Feb 09, 2023	10.06	10.14	9.585	9.610	1,046,355	-0.38(-3.79%)
Feb 08, 2023	10.26	10.28	9.947	9.989	529,945	-0.30(-2.95%)
Feb 07, 2023	10.15	10.32	10.05	10.29	1,066,293	+0.07(+0.66%)
Feb 06, 2023	10.42	10.42	10.17	10.22	454,779	-0.26(-2.49%)
Feb 03, 2023	10.45	10.54	10.40	10.49	758,522	-0.11(-1.03%)
Feb 02, 2023	10.60	10.73	10.56	10.60	873,847	+0.09(+0.88%)
Feb 01, 2023	10.32	10.65	10.26	10.50	752,955	+0.16(+1.55%)
Jan 31, 2023	10.10	10.36	10.03	10.34	780,507	+0.31(+3.11%)
Jan 30, 2023	10.19	10.23	10.000	10.03	567,403	-0.25(-2.46%)
Jan 27, 2023	10.02	10.30	10.01	10.28	523,768	+0.24(+2.35%)
Jan 26, 2023	10.16	10.21	9.976	10.05	472,401	-0.03(-0.33%)
Jan 25, 2023	9.947	10.09	9.862	10.08	406,537	+0.06(+0.59%)
Jan 24, 2023	10.06	10.12	9.964	10.02	504,864	-0.02(-0.17%)
Jan 23, 2023	9.888	10.05	9.837	10.04	636,307	+0.17(+1.71%)
Jan 20, 2023	9.694	9.871	9.593	9.871	445,703	+0.22(+2.27%)
Jan 19, 2023	9.644	9.728	9.550	9.652	515,834	-0.11(-1.12%)
Jan 18, 2023	9.896	10.04	9.740	9.761	834,097	-0.09(-0.94%)
Jan 17, 2023	9.778	9.996	9.770	9.854	992,562	+0.11(+1.12%)
Jan 13, 2023	9.433	9.745	9.382	9.745	870,649	+0.22(+2.30%)
Jan 12, 2023	9.441	9.551	9.328	9.526	1,200,733	+0.21(+2.26%)
Jan 11, 2023	9.265	9.399	9.231	9.315	637,758	+0.09(+1.00%)
Jan 10, 2023	9.256	9.281	9.096	9.222	594,975	-0.03(-0.27%)
Jan 09, 2023	9.214	9.311	9.172	9.248	1,316,316	+0.14(+1.57%)
Jan 06, 2023	9.054	9.147	8.987	9.104	802,513	+0.09(+1.03%)
Jan 05, 2023	9.138	9.155	9.003	9.012	542,755	-0.13(-1.38%)
Jan 04, 2023	9.206	9.307	9.079	9.138	975,490	+0.08(+0.84%)
Jan 03, 2023	8.818	9.062	8.768	9.062	1,156,393	+0.40(+4.57%)
Dec 30, 2022	8.422	8.717	8.380	8.667	1,290,100	+0.16(+1.88%)
Dec 29, 2022	8.422	8.515	8.338	8.507	1,099,776	+0.23(+2.75%)
Dec 28, 2022	8.922	8.962	8.279	8.279	1,869,193	-0.67(-7.45%)
Dec 27, 2022	8.946	9.011	8.816	8.946	678,237	+0.05(+0.55%)
Dec 23, 2022	8.783	8.897	8.779	8.897	676,312	+0.13(+1.48%)
Dec 22, 2022	8.800	8.840	8.608	8.767	634,149	-0.16(-1.82%)
Dec 21, 2022	8.832	9.052	8.832	8.930	909,075	+0.21(+2.43%)
Dec 20, 2022	8.857	8.865	8.702	8.718	700,564	-0.19(-2.10%)
Dec 19, 2022	9.011	9.076	8.861	8.905	696,401	-0.10(-1.08%)
Dec 16, 2022	9.035	9.134	8.966	9.003	919,355	-0.23(-2.47%)
Dec 15, 2022	9.401	9.401	9.198	9.231	760,607	-0.32(-3.32%)
Dec 14, 2022	9.621	9.710	9.479	9.548	964,485	-0.11(-1.10%)
Dec 13, 2022	9.759	9.971	9.613	9.654	1,562,029	+0.25(+2.68%)
Dec 12, 2022	9.263	9.426	9.137	9.401	765,926	+0.20(+2.21%)
Dec 09, 2022	9.027	9.296	8.954	9.198	579,184	+0.12(+1.34%)
Dec 08, 2022	9.231	9.279	9.068	9.076	560,861	-0.15(-1.67%)
Dec 07, 2022	9.101	9.239	9.031	9.231	1,132,118	+0.15(+1.61%)
Dec 06, 2022	9.442	9.466	9.015	9.084	1,678,606	-0.32(-3.37%)
Dec 05, 2022	9.767	9.849	9.373	9.401	899,412	-0.45(-4.54%)
Dec 02, 2022	9.776	9.898	9.654	9.849	651,246	-0.08(-0.82%)

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.

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Sections

Services