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 )

6.855 +0.085 (+1.26%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Dec 29, 2023 10.22 10.24 9.995 10.01 583,594 -0.28(-2.72%)
Dec 28, 2023 10.44 10.47 10.27 10.29 511,251 -0.18(-1.75%)
Dec 27, 2023 10.49 10.54 10.42 10.48 577,511 +0.00(+0.00%)
Dec 26, 2023 10.32 10.53 10.31 10.48 376,970 +0.18(+1.73%)
Dec 22, 2023 10.42 10.51 10.26 10.30 588,937 -0.09(-0.90%)
Dec 21, 2023 10.23 10.39 10.19 10.39 553,200 +0.26(+2.59%)
Dec 20, 2023 10.22 10.50 10.13 10.13 558,034 -0.13(-1.28%)
Dec 19, 2023 10.07 10.29 10.01 10.26 521,450 +0.25(+2.53%)
Dec 18, 2023 10.12 10.20 10.00 10.01 627,058 -0.04(-0.37%)
Dec 15, 2023 10.31 10.31 9.958 10.05 2,016,115 -0.24(-2.37%)
Dec 14, 2023 10.25 10.40 10.17 10.29 913,360 +0.23(+2.33%)
Dec 13, 2023 9.691 10.09 9.625 10.06 764,177 +0.32(+3.28%)
Dec 12, 2023 9.738 9.878 9.653 9.738 648,777 +0.01(+0.10%)
Dec 11, 2023 9.522 9.756 9.512 9.728 703,260 +0.23(+2.47%)
Dec 08, 2023 9.353 9.541 9.288 9.494 311,032 +0.11(+1.20%)
Dec 07, 2023 9.128 9.390 9.118 9.381 395,678 +0.26(+2.88%)
Dec 06, 2023 9.437 9.625 9.100 9.118 662,765 -0.34(-3.57%)
Dec 05, 2023 9.437 9.573 9.400 9.456 474,409 -0.20(-2.04%)
Dec 04, 2023 9.644 9.738 9.597 9.653 452,101 -0.05(-0.48%)
Dec 01, 2023 9.428 9.709 9.381 9.700 532,127 +0.27(+2.89%)
Nov 30, 2023 9.390 9.512 9.362 9.428 423,325 +0.05(+0.50%)
Nov 29, 2023 9.381 9.526 9.372 9.381 375,812 +0.11(+1.21%)
Nov 28, 2023 9.259 9.311 9.148 9.269 243,011 -0.02(-0.20%)
Nov 27, 2023 9.325 9.325 9.231 9.287 295,855 -0.05(-0.50%)
Nov 24, 2023 9.372 9.390 9.306 9.334 124,411 -0.02(-0.20%)
Nov 22, 2023 9.372 9.419 9.311 9.353 236,984 +0.04(+0.40%)
Nov 21, 2023 9.419 9.475 9.306 9.315 349,803 -0.17(-1.78%)
Nov 20, 2023 9.475 9.512 9.348 9.484 520,614 +0.10(+1.10%)
Nov 17, 2023 9.353 9.419 9.297 9.381 375,215 +0.14(+1.52%)
Nov 16, 2023 9.578 9.625 9.231 9.240 492,610 -0.38(-3.90%)
Nov 15, 2023 9.475 9.625 9.390 9.616 506,198 +0.15(+1.59%)
Nov 14, 2023 9.203 9.475 9.203 9.466 542,431 +0.55(+6.21%)
Nov 13, 2023 8.912 8.959 8.851 8.912 364,040 -0.07(-0.73%)
Nov 10, 2023 9.072 9.081 8.954 8.978 440,033 -0.01(-0.10%)
Nov 09, 2023 9.203 9.222 8.968 8.987 308,584 -0.14(-1.54%)
Nov 08, 2023 9.109 9.175 9.006 9.128 255,991 -0.07(-0.71%)
Nov 07, 2023 9.137 9.222 9.048 9.193 411,301 +0.06(+0.62%)
Nov 06, 2023 9.353 9.372 9.123 9.137 395,785 -0.22(-2.31%)
Nov 03, 2023 9.240 9.531 9.208 9.353 836,641 +0.27(+3.00%)
Nov 02, 2023 8.799 9.081 8.753 9.081 698,981 +0.45(+5.22%)
Nov 01, 2023 8.565 8.673 8.471 8.631 379,591 +0.03(+0.33%)
Oct 31, 2023 8.396 8.621 8.386 8.602 552,669 +0.21(+2.46%)
Oct 30, 2023 8.434 8.480 8.218 8.396 404,594 +0.06(+0.67%)
Oct 27, 2023 8.518 8.565 8.218 8.340 438,717 -0.15(-1.77%)
Oct 26, 2023 8.368 8.617 8.368 8.490 784,846 +0.15(+1.80%)
Oct 25, 2023 8.452 8.499 8.232 8.340 746,115 -0.19(-2.20%)
Oct 24, 2023 8.499 8.659 8.448 8.527 422,959 +0.03(+0.33%)
Oct 23, 2023 8.602 8.696 8.490 8.499 684,628 -0.17(-1.95%)
Oct 20, 2023 8.649 8.785 8.556 8.668 798,401 +0.06(+0.65%)
Oct 19, 2023 8.818 8.874 8.607 8.612 410,632 -0.23(-2.65%)
Oct 18, 2023 8.987 8.987 8.783 8.846 493,304 -0.23(-2.58%)
Oct 17, 2023 9.015 9.100 8.992 9.081 556,395 +0.08(+0.94%)
Oct 16, 2023 8.790 9.006 8.706 8.996 678,841 +0.30(+3.45%)
Oct 13, 2023 8.912 8.987 8.673 8.696 470,538 -0.16(-1.80%)
Oct 12, 2023 8.865 8.865 8.734 8.856 422,880 -0.04(-0.42%)
Oct 11, 2023 8.781 8.907 8.738 8.893 386,010 +0.19(+2.16%)
Oct 10, 2023 8.612 8.738 8.602 8.706 357,587 +0.08(+0.87%)
Oct 09, 2023 8.462 8.645 8.462 8.631 384,181 +0.13(+1.55%)
Oct 06, 2023 8.424 8.659 8.405 8.499 373,749 -0.02(-0.22%)
Oct 05, 2023 8.237 8.565 8.237 8.518 497,617 +0.21(+2.48%)
Oct 04, 2023 8.377 8.377 8.115 8.312 462,422 -0.02(-0.23%)
Oct 03, 2023 8.537 8.560 8.223 8.330 698,747 -0.28(-3.27%)
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.