Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

10.00 +0.24 (+2.46%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 9.840 10.04 9.815 10.00 715,176 +0.24(+2.46%)
Jun 06, 2023 9.510 9.880 9.500 9.760 635,147 +0.25(+2.63%)
Jun 05, 2023 9.550 9.640 9.410 9.510 540,018 -0.08(-0.83%)
Jun 02, 2023 9.420 9.635 9.380 9.590 823,977 +0.31(+3.34%)
Jun 01, 2023 9.250 9.355 9.021 9.280 579,358 +0.09(+0.98%)
May 31, 2023 9.170 9.340 8.985 9.190 1,056,723 -0.14(-1.50%)
May 30, 2023 9.270 9.400 9.185 9.330 591,474 +0.13(+1.41%)
May 26, 2023 8.940 9.255 8.910 9.200 448,213 +0.29(+3.25%)
May 25, 2023 9.050 9.075 8.840 8.910 810,619 -0.17(-1.87%)
May 24, 2023 9.150 9.196 8.995 9.080 462,578 -0.16(-1.73%)
May 23, 2023 9.030 9.430 9.030 9.240 587,994 +0.13(+1.43%)
May 22, 2023 8.840 9.110 8.735 9.110 543,521 +0.33(+3.76%)
May 19, 2023 8.950 8.970 8.690 8.780 533,401 -0.09(-1.01%)
May 18, 2023 8.750 8.870 8.715 8.870 654,633 +0.05(+0.57%)
May 17, 2023 8.520 8.885 8.490 8.820 890,666 +0.38(+4.50%)
May 16, 2023 8.560 8.600 8.420 8.440 682,312 -0.10(-1.17%)
May 15, 2023 8.350 8.630 8.350 8.540 583,655 +0.21(+2.52%)
May 12, 2023 8.320 8.380 8.205 8.330 548,861 +0.08(+0.97%)
May 11, 2023 8.090 8.405 8.080 8.250 843,732 +0.07(+0.86%)
May 10, 2023 8.270 8.330 8.150 8.180 605,947 +0.05(+0.62%)
May 09, 2023 8.120 8.260 8.055 8.130 603,815 -0.04(-0.49%)
May 08, 2023 8.150 8.260 8.060 8.170 674,923 +0.12(+1.49%)
May 05, 2023 7.990 8.150 7.920 8.050 919,100 +0.29(+3.74%)
May 04, 2023 8.130 8.130 7.755 7.760 999,338 -0.42(-5.13%)
May 03, 2023 7.940 8.510 7.940 8.180 1,226,624 +0.31(+3.94%)
May 02, 2023 8.440 8.545 7.520 7.870 2,316,649 -0.66(-7.74%)
May 01, 2023 8.570 8.740 8.500 8.530 1,206,845 -0.08(-0.93%)
Apr 28, 2023 8.420 8.700 8.420 8.610 609,269 +0.17(+2.01%)
Apr 27, 2023 8.240 8.480 8.220 8.440 608,544 +0.25(+3.05%)
Apr 26, 2023 8.170 8.435 8.130 8.190 1,140,559 +0.02(+0.24%)
Apr 25, 2023 8.390 8.420 8.120 8.170 1,274,115 -0.47(-5.44%)
Apr 24, 2023 8.750 8.760 8.380 8.640 944,527 -0.22(-2.48%)
Apr 21, 2023 8.960 8.960 8.750 8.860 386,666 -0.09(-1.01%)
Apr 20, 2023 9.000 9.050 8.865 8.950 442,035 -0.15(-1.65%)
Apr 19, 2023 8.730 9.160 8.720 9.100 870,179 +0.32(+3.64%)
Apr 18, 2023 8.930 8.960 8.690 8.780 845,021 -0.17(-1.90%)
Apr 17, 2023 8.620 8.970 8.525 8.950 670,561 +0.29(+3.35%)
Apr 14, 2023 8.810 8.940 8.575 8.660 640,308 -0.05(-0.57%)
Apr 13, 2023 8.660 8.800 8.380 8.710 887,000 +0.04(+0.46%)
Apr 12, 2023 8.740 8.835 8.610 8.670 587,315 +0.05(+0.58%)
Apr 11, 2023 8.620 8.790 8.500 8.620 1,447,792 +0.08(+0.94%)
Apr 10, 2023 9.100 9.135 8.241 8.540 2,450,856 -0.59(-6.46%)
Apr 06, 2023 9.180 9.230 9.065 9.130 475,294 -0.05(-0.54%)
Apr 05, 2023 9.070 9.235 9.010 9.180 553,697 +0.04(+0.44%)
Apr 04, 2023 9.150 9.210 9.005 9.140 611,086 +0.04(+0.44%)
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.