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%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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.