Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.665 +0.065 (+0.86%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.720 9.971 9.655 9.955 810,901 +0.30(+3.11%)
Jan 30, 2023 9.809 9.850 9.625 9.655 589,498 -0.24(-2.46%)
Jan 27, 2023 9.647 9.910 9.639 9.898 544,164 +0.23(+2.35%)
Jan 26, 2023 9.777 9.825 9.602 9.671 490,797 -0.03(-0.33%)
Jan 25, 2023 9.574 9.716 9.493 9.704 422,368 +0.06(+0.59%)
Jan 24, 2023 9.687 9.744 9.590 9.647 524,524 -0.02(-0.17%)
Jan 23, 2023 9.517 9.671 9.469 9.663 661,086 +0.16(+1.71%)
Jan 20, 2023 9.331 9.501 9.233 9.501 463,059 +0.21(+2.27%)
Jan 19, 2023 9.282 9.363 9.192 9.290 535,921 -0.11(-1.12%)
Jan 18, 2023 9.525 9.665 9.375 9.396 866,577 -0.09(-0.94%)
Jan 17, 2023 9.412 9.622 9.404 9.485 1,031,214 +0.11(+1.12%)
Jan 13, 2023 9.079 9.379 9.031 9.379 904,553 +0.21(+2.30%)
Jan 12, 2023 9.088 9.193 8.978 9.169 1,247,490 +0.20(+2.26%)
Jan 11, 2023 8.917 9.047 8.885 8.966 662,593 +0.09(+1.00%)
Jan 10, 2023 8.909 8.933 8.755 8.877 618,144 -0.02(-0.27%)
Jan 09, 2023 8.869 8.962 8.828 8.901 1,367,574 +0.14(+1.57%)
Jan 06, 2023 8.715 8.804 8.650 8.763 833,763 +0.09(+1.03%)
Jan 05, 2023 8.796 8.812 8.666 8.674 563,891 -0.12(-1.38%)
Jan 04, 2023 8.861 8.958 8.739 8.796 1,013,476 +0.07(+0.84%)
Jan 03, 2023 8.488 8.723 8.439 8.723 1,201,424 +0.38(+4.57%)
Dec 30, 2022 8.107 8.390 8.066 8.342 1,340,337 +0.15(+1.88%)
Dec 29, 2022 8.107 8.196 8.026 8.188 1,142,602 +0.22(+2.75%)
Dec 28, 2022 8.587 8.626 7.969 7.969 1,941,981 -0.64(-7.45%)
Dec 27, 2022 8.611 8.673 8.485 8.611 704,648 +0.05(+0.55%)
Dec 23, 2022 8.454 8.564 8.450 8.564 702,648 +0.13(+1.48%)
Dec 22, 2022 8.470 8.509 8.286 8.438 658,843 -0.16(-1.82%)
Dec 21, 2022 8.501 8.712 8.501 8.595 944,476 +0.20(+2.43%)
Dec 20, 2022 8.525 8.532 8.376 8.391 727,845 -0.18(-2.10%)
Dec 19, 2022 8.673 8.736 8.528 8.572 723,519 -0.09(-1.08%)
Dec 16, 2022 8.697 8.791 8.630 8.665 955,155 -0.22(-2.47%)
Dec 15, 2022 9.049 9.049 8.853 8.885 790,226 -0.31(-3.32%)
Dec 14, 2022 9.260 9.347 9.123 9.190 1,002,043 -0.10(-1.10%)
Dec 13, 2022 9.393 9.597 9.253 9.292 1,622,855 +0.24(+2.68%)
Dec 12, 2022 8.916 9.073 8.795 9.049 795,752 +0.20(+2.21%)
Dec 09, 2022 8.689 8.948 8.618 8.853 601,738 +0.12(+1.34%)
Dec 08, 2022 8.885 8.932 8.728 8.736 582,701 -0.15(-1.67%)
Dec 07, 2022 8.759 8.892 8.693 8.885 1,176,203 +0.14(+1.61%)
Dec 06, 2022 9.088 9.112 8.677 8.744 1,743,972 -0.31(-3.37%)
Dec 05, 2022 9.401 9.480 9.022 9.049 934,436 -0.43(-4.54%)
Dec 02, 2022 9.409 9.527 9.292 9.480 676,606 -0.08(-0.82%)
Dec 01, 2022 9.847 9.981 9.534 9.558 792,142 -0.20(-2.01%)
Nov 30, 2022 9.589 9.754 9.440 9.754 962,842 +0.13(+1.30%)
Nov 29, 2022 9.699 9.699 9.511 9.628 593,441 -0.09(-0.97%)
Nov 28, 2022 9.746 9.863 9.707 9.722 717,576 -0.07(-0.72%)
Nov 25, 2022 9.691 9.855 9.683 9.793 270,264 +0.10(+1.05%)
Nov 23, 2022 9.503 9.691 9.433 9.691 603,274 +0.15(+1.56%)
Nov 22, 2022 9.433 9.566 9.362 9.542 458,361 +0.13(+1.41%)
Nov 21, 2022 9.213 9.425 9.175 9.409 605,171 +0.20(+2.12%)
Nov 18, 2022 9.354 9.354 9.135 9.213 759,558 +0.04(+0.43%)
Nov 17, 2022 9.237 9.252 9.041 9.174 626,305 -0.21(-2.25%)
Nov 16, 2022 9.550 9.550 9.327 9.386 497,355 -0.19(-1.96%)
Nov 15, 2022 9.667 9.738 9.503 9.573 529,225 +0.07(+0.74%)
Nov 14, 2022 9.652 9.699 9.487 9.503 564,069 -0.20(-2.02%)
Nov 11, 2022 9.628 9.871 9.566 9.699 469,477 +0.07(+0.73%)
Nov 10, 2022 9.534 9.652 9.401 9.628 680,207 +0.46(+5.04%)
Nov 09, 2022 9.198 9.366 9.104 9.166 411,688 -0.12(-1.26%)
Nov 08, 2022 9.425 9.499 9.155 9.284 704,842 -0.16(-1.66%)
Nov 07, 2022 9.433 9.472 9.174 9.440 608,671 +0.09(+1.00%)
Nov 04, 2022 9.174 9.347 9.033 9.347 721,107 +0.37(+4.10%)
Nov 03, 2022 9.292 9.331 8.705 8.979 1,585,121 -0.45(-4.73%)
Nov 02, 2022 9.934 9.393 9.425 987,229 -0.33(-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.