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 )

7.810 +0.150 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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.