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 )

6.820 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.