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 )

6.560 +0.150 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
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%)
Dec 01, 2022 10.23 10.37 9.906 9.930 762,451 -0.20(-2.01%)
Nov 30, 2022 9.963 10.13 9.808 10.13 926,753 +0.13(+1.30%)
Nov 29, 2022 10.08 10.08 9.881 10.00 571,198 -0.10(-0.97%)
Nov 28, 2022 10.13 10.25 10.08 10.10 690,681 -0.07(-0.72%)
Nov 25, 2022 10.07 10.24 10.06 10.17 260,134 +0.11(+1.05%)
Nov 23, 2022 9.873 10.07 9.801 10.07 580,662 +0.15(+1.56%)
Nov 22, 2022 9.800 9.938 9.727 9.914 441,181 +0.14(+1.41%)
Nov 21, 2022 9.572 9.792 9.532 9.776 582,488 +0.20(+2.12%)
Nov 18, 2022 9.719 9.719 9.491 9.572 731,089 +0.04(+0.43%)
Nov 17, 2022 9.597 9.613 9.393 9.532 602,831 -0.22(-2.25%)
Nov 16, 2022 9.922 9.922 9.690 9.751 478,713 -0.20(-1.96%)
Nov 15, 2022 10.04 10.12 9.873 9.946 509,389 +0.07(+0.74%)
Nov 14, 2022 10.03 10.08 9.857 9.873 542,927 -0.20(-2.02%)
Nov 11, 2022 10.00 10.26 9.938 10.08 451,881 +0.07(+0.73%)
Nov 10, 2022 9.906 10.03 9.767 10.00 654,712 +0.48(+5.04%)
Nov 09, 2022 9.556 9.731 9.458 9.523 396,257 -0.12(-1.26%)
Nov 08, 2022 9.792 9.869 9.511 9.645 678,424 -0.16(-1.66%)
Nov 07, 2022 9.800 9.841 9.532 9.808 585,857 +0.10(+1.01%)
Nov 04, 2022 9.532 9.710 9.385 9.710 694,079 +0.38(+4.10%)
Nov 03, 2022 9.654 9.694 9.044 9.328 1,525,709 -0.46(-4.73%)
Nov 02, 2022 10.32 9.759 9.792 950,226 -0.34(-3.37%)
Nov 01, 2022 10.26 10.26 10.03 10.13 664,314 +0.10(+0.97%)
Oct 31, 2022 10.01 10.19 9.963 10.04 808,414 +0.02(+0.24%)
Oct 28, 2022 9.678 10.03 9.678 10.01 658,276 +0.34(+3.53%)
Oct 27, 2022 9.735 9.954 9.621 9.670 1,081,949 +0.11(+1.11%)
Oct 26, 2022 9.580 9.771 9.515 9.564 621,620 -0.02(-0.17%)
Oct 25, 2022 9.182 9.645 9.141 9.580 794,125 +0.45(+4.90%)
Oct 24, 2022 9.076 9.166 8.954 9.133 642,662 +0.12(+1.35%)
Oct 21, 2022 8.962 9.031 8.800 9.011 485,828 +0.12(+1.37%)
Oct 20, 2022 9.068 9.190 8.820 8.889 837,290 -0.23(-2.50%)
Oct 19, 2022 9.052 9.198 8.995 9.117 696,502 -0.05(-0.53%)
Oct 18, 2022 9.320 9.458 9.068 9.166 793,713 +0.02(+0.27%)
Oct 17, 2022 9.068 9.222 8.979 9.141 1,121,058 +0.33(+3.79%)
Oct 14, 2022 9.149 9.214 8.791 8.808 875,275 -0.30(-3.30%)
Oct 13, 2022 8.596 9.121 8.430 9.109 1,065,535 +0.34(+3.90%)
Oct 12, 2022 8.759 8.848 8.523 8.767 813,155 +0.02(+0.28%)
Oct 11, 2022 8.377 8.840 8.271 8.743 983,471 +0.35(+4.17%)
Oct 10, 2022 8.604 8.718 8.365 8.393 630,890 -0.19(-2.18%)
Oct 07, 2022 8.637 8.783 8.474 8.580 876,228 -0.11(-1.22%)
Oct 06, 2022 8.808 8.865 8.621 8.686 1,108,341 -0.15(-1.66%)
Oct 05, 2022 9.101 9.101 8.568 8.832 908,180 -0.47(-5.07%)
Oct 04, 2022 8.865 9.385 8.865 9.304 1,576,109 +0.62(+7.12%)
Oct 03, 2022 8.645 8.759 8.198 8.686 1,373,801 +0.19(+2.20%)
Sep 30, 2022 8.360 8.710 8.336 8.499 1,882,016 +0.18(+2.15%)
Sep 29, 2022 8.710 8.743 8.129 8.320 1,326,163 -0.46(-5.28%)
Sep 28, 2022 8.736 8.909 8.618 8.783 921,518 +0.12(+1.36%)
Sep 27, 2022 8.783 8.996 8.543 8.665 1,103,467 -0.02(-0.18%)
Sep 26, 2022 9.146 9.193 8.555 8.681 1,177,999 -0.55(-5.97%)
Sep 23, 2022 9.453 9.474 9.083 9.232 977,883 -0.37(-3.86%)
Sep 22, 2022 9.957 10.00 9.579 9.603 675,623 -0.40(-4.02%)
Sep 21, 2022 10.12 10.24 10.00 10.00 624,889 -0.02(-0.16%)
Sep 20, 2022 10.09 10.12 9.957 10.02 421,000 -0.18(-1.78%)
Sep 19, 2022 9.878 10.22 9.839 10.20 699,533 +0.20(+2.05%)
Sep 16, 2022 10.19 10.22 9.989 9.996 2,321,600 -0.29(-2.83%)
Sep 15, 2022 10.41 10.55 10.29 10.29 627,263 -0.16(-1.51%)
Sep 14, 2022 10.33 10.50 10.33 10.45 545,936 +0.14(+1.38%)
Sep 13, 2022 10.50 10.57 10.24 10.30 718,035 -0.39(-3.61%)
Sep 12, 2022 10.61 10.73 10.60 10.69 382,678 +0.12(+1.12%)
Sep 09, 2022 10.36 10.60 10.31 10.57 522,611 +0.32(+3.15%)
Sep 08, 2022 10.24 10.28 10.11 10.25 456,121 -0.06(-0.54%)
Sep 07, 2022 10.13 10.30 10.07 10.30 686,847 +0.13(+1.32%)
Sep 06, 2022 10.20 10.32 10.00 10.17 716,970 -0.02(-0.15%)
Sep 02, 2022 10.47 10.57 10.14 10.19 580,865 +0.01(+0.08%)
Sep 01, 2022 10.32 10.38 10.01 10.18 771,448 -0.21(-2.05%)
Aug 31, 2022 10.44 10.61 10.33 10.39 648,641 -0.01(-0.08%)
Aug 30, 2022 10.78 10.82 10.40 10.40 848,712 -0.39(-3.58%)
Aug 29, 2022 10.71 10.83 10.67 10.78 764,329 +0.02(+0.15%)
Aug 26, 2022 10.97 10.98 10.76 10.77 438,303 -0.17(-1.58%)
Aug 25, 2022 10.79 10.95 10.74 10.94 449,057 +0.24(+2.21%)
Aug 24, 2022 10.73 10.78 10.69 10.71 545,206 +0.02(+0.22%)
Aug 23, 2022 10.60 10.76 10.60 10.68 565,280 +0.10(+0.97%)
Aug 22, 2022 10.71 10.76 10.53 10.58 613,101 -0.24(-2.18%)
Aug 19, 2022 10.82 10.84 10.69 10.82 580,924 -0.06(-0.58%)
Aug 18, 2022 10.84 10.92 10.82 10.88 286,630 +0.07(+0.66%)
Aug 17, 2022 10.82 10.89 10.74 10.81 464,568 -0.14(-1.30%)
Aug 16, 2022 10.85 11.04 10.82 10.95 384,582 +0.05(+0.43%)
Aug 15, 2022 10.86 10.94 10.80 10.90 324,291 +0.02(+0.22%)
Aug 12, 2022 10.88 10.92 10.78 10.88 384,536 +0.09(+0.88%)
Aug 11, 2022 10.84 10.88 10.76 10.78 375,710 -0.03(-0.29%)
Aug 10, 2022 10.74 10.86 10.67 10.82 741,210 +0.17(+1.55%)
Aug 09, 2022 10.71 10.76 10.56 10.65 454,476 -0.06(-0.59%)
Aug 08, 2022 10.61 10.82 10.61 10.71 464,822 +0.19(+1.80%)
Aug 05, 2022 10.50 10.58 10.45 10.52 425,373 -0.05(-0.45%)
Aug 04, 2022 10.52 10.60 10.43 10.57 466,307 +0.05(+0.45%)
Aug 03, 2022 10.47 10.58 10.41 10.52 718,656 +0.13(+1.21%)
Aug 02, 2022 10.74 10.75 10.40 10.40 860,858 -0.47(-4.35%)
Aug 01, 2022 10.86 11.01 10.63 10.87 859,909 +0.08(+0.73%)
Jul 29, 2022 10.89 11.04 10.74 10.79 1,039,121 -0.13(-1.15%)
Jul 28, 2022 10.67 10.95 10.61 10.92 581,532 +0.31(+2.90%)
Jul 27, 2022 10.37 10.65 10.33 10.61 493,953 +0.24(+2.36%)
Jul 26, 2022 10.21 10.40 10.21 10.37 384,563 +0.08(+0.77%)
Jul 25, 2022 10.22 10.36 10.22 10.29 1,035,407 +0.09(+0.85%)
Jul 22, 2022 10.29 10.37 10.11 10.20 794,542 -0.03(-0.31%)
Jul 21, 2022 10.19 10.24 10.10 10.23 1,067,114 -0.02(-0.15%)
Jul 20, 2022 10.12 10.31 10.06 10.25 667,743 +0.13(+1.24%)
Jul 19, 2022 9.894 10.28 9.882 10.12 1,203,076 +0.31(+3.13%)
Jul 18, 2022 9.886 9.981 9.734 9.815 931,153 -0.03(-0.32%)
Jul 15, 2022 9.941 9.973 9.610 9.847 957,158 +0.14(+1.46%)
Jul 14, 2022 9.705 9.760 9.562 9.705 650,928 -0.13(-1.28%)
Jul 13, 2022 9.681 9.929 9.681 9.831 1,058,201 +0.05(+0.48%)
Jul 12, 2022 9.705 9.965 9.705 9.784 908,049 +0.03(+0.32%)
Jul 11, 2022 9.878 9.910 9.713 9.752 602,309 -0.13(-1.28%)
Jul 08, 2022 9.823 9.918 9.709 9.878 762,080 +0.10(+1.05%)
Jul 07, 2022 9.800 9.894 9.740 9.776 526,165 +0.07(+0.73%)
Jul 06, 2022 9.847 9.949 9.642 9.705 811,845 -0.14(-1.44%)
Jul 05, 2022 9.855 9.855 9.638 9.847 1,010,802 -0.12(-1.19%)
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.