Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

6.540 -0.010 (-0.15%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 6.700 6.705 6.510 6.550 636,566 -0.11(-1.65%)
May 23, 2024 6.970 6.980 6.610 6.660 717,545 -0.30(-4.31%)
May 22, 2024 6.960 7.050 6.950 6.960 495,291 +0.00(+0.00%)
May 21, 2024 6.900 6.975 6.870 6.960 438,893 +0.03(+0.43%)
May 20, 2024 6.840 6.970 6.830 6.930 553,222 +0.11(+1.61%)
May 17, 2024 6.840 6.860 6.790 6.820 351,640 -0.01(-0.15%)
May 16, 2024 6.780 6.850 6.720 6.830 404,903 +0.05(+0.74%)
May 15, 2024 7.000 7.000 6.700 6.780 590,129 -0.13(-1.88%)
May 14, 2024 6.830 6.930 6.750 6.910 551,706 +0.18(+2.67%)
May 13, 2024 6.970 6.980 6.701 6.730 720,101 -0.18(-2.60%)
May 10, 2024 6.820 6.950 6.800 6.910 577,817 +0.13(+1.92%)
May 09, 2024 6.610 6.867 6.540 6.780 796,094 -0.11(-1.60%)
May 08, 2024 6.800 6.900 6.760 6.890 420,488 +0.04(+0.58%)
May 07, 2024 6.940 6.990 6.820 6.850 512,461 -0.08(-1.15%)
May 06, 2024 6.950 7.010 6.900 6.930 375,720 +0.01(+0.14%)
May 03, 2024 7.100 7.200 6.861 6.920 487,994 -0.07(-1.00%)
May 02, 2024 7.010 7.050 6.880 6.990 475,253 +0.06(+0.87%)
May 01, 2024 6.820 7.055 6.820 6.930 362,018 +0.14(+2.06%)
Apr 30, 2024 6.930 6.960 6.790 6.790 503,088 -0.21(-3.00%)
Apr 29, 2024 6.860 7.085 6.860 7.000 813,438 +0.15(+2.19%)
Apr 26, 2024 6.790 6.900 6.787 6.850 298,934 +0.08(+1.18%)
Apr 25, 2024 6.840 6.990 6.755 6.770 668,524 -0.16(-2.31%)
Apr 24, 2024 6.770 6.930 6.710 6.930 523,494 +0.12(+1.76%)
Apr 23, 2024 6.640 6.830 6.610 6.810 395,936 +0.15(+2.25%)
Apr 22, 2024 6.560 6.700 6.520 6.660 416,088 +0.10(+1.52%)
Apr 19, 2024 6.380 6.580 6.380 6.560 484,053 +0.15(+2.34%)
Apr 18, 2024 6.440 6.515 6.360 6.410 880,127 -0.02(-0.31%)
Apr 17, 2024 6.590 6.650 6.420 6.430 830,902 -0.09(-1.38%)
Apr 16, 2024 6.720 6.729 6.510 6.520 977,363 -0.22(-3.26%)
Apr 15, 2024 7.000 7.050 6.670 6.740 844,562 -0.28(-3.99%)
Apr 12, 2024 7.030 7.120 6.980 7.020 452,026 -0.05(-0.71%)
Apr 11, 2024 6.990 7.095 6.980 7.070 529,972 +0.13(+1.87%)
Apr 10, 2024 7.060 7.080 6.810 6.940 1,142,163 -0.30(-4.14%)
Apr 09, 2024 7.150 7.270 7.125 7.240 541,828 +0.09(+1.26%)
Apr 08, 2024 7.190 7.240 7.140 7.150 449,077 -0.01(-0.14%)
Apr 05, 2024 7.170 7.200 7.110 7.160 487,053 -0.03(-0.42%)
Apr 04, 2024 7.280 7.330 7.150 7.190 350,994 +0.01(+0.14%)
Apr 03, 2024 7.100 7.255 7.070 7.180 416,428 +0.03(+0.42%)
Apr 02, 2024 7.160 7.240 7.090 7.150 502,789 -0.10(-1.38%)
Apr 01, 2024 7.440 7.440 7.215 7.250 565,969 -0.20(-2.68%)
Mar 28, 2024 7.370 7.495 7.355 7.450 679,843 +0.08(+1.09%)
Mar 27, 2024 7.300 7.380 7.285 7.370 708,291 +0.12(+1.66%)
Mar 26, 2024 7.588 7.588 7.250 7.250 790,303 -0.27(-3.60%)
Mar 25, 2024 7.453 7.632 7.453 7.521 489,275 +0.12(+1.57%)
Mar 22, 2024 7.550 7.586 7.405 7.405 622,428 -0.12(-1.54%)
Mar 21, 2024 7.559 7.617 7.501 7.521 520,358 +0.02(+0.26%)
Mar 20, 2024 7.289 7.569 7.250 7.501 530,666 +0.20(+2.78%)
Mar 19, 2024 7.337 7.385 7.250 7.298 502,039 -0.05(-0.66%)
Mar 18, 2024 7.482 7.482 7.318 7.347 603,175 -0.11(-1.43%)
Mar 15, 2024 7.250 7.521 7.250 7.453 1,355,027 +0.15(+2.12%)
Mar 14, 2024 7.443 7.453 7.274 7.298 462,962 -0.14(-1.95%)
Mar 13, 2024 7.492 7.568 7.439 7.443 526,944 -0.02(-0.26%)
Mar 12, 2024 7.385 7.482 7.347 7.463 445,256 +0.07(+0.92%)
Mar 11, 2024 7.260 7.439 7.260 7.395 485,238 +0.10(+1.32%)
Mar 08, 2024 7.279 7.434 7.250 7.298 494,843 +0.12(+1.62%)
Mar 07, 2024 7.221 7.297 7.174 7.182 604,447 +0.04(+0.54%)
Mar 06, 2024 7.211 7.240 7.090 7.144 707,719 +0.01(+0.14%)
Mar 05, 2024 7.173 7.239 7.110 7.134 1,163,464 -0.08(-1.07%)
Mar 04, 2024 7.289 7.366 7.192 7.211 1,514,261 -0.29(-3.87%)
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.