Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Cor (NY: ACRE )

6.850 +0.080 (+1.18%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.