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 )

6.970 +0.050 (+0.72%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 6, 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 (%)
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%)
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.