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 )

6.930 +0.120 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2023 9.479 9.524 9.370 9.379 540,032 -0.06(-0.67%)
Aug 30, 2023 9.343 9.488 9.288 9.443 606,341 +0.08(+0.87%)
Aug 29, 2023 9.125 9.361 9.071 9.361 450,357 +0.24(+2.68%)
Aug 28, 2023 8.944 9.148 8.944 9.116 453,980 +0.21(+2.34%)
Aug 25, 2023 8.908 9.008 8.804 8.908 349,965 +0.01(+0.10%)
Aug 24, 2023 8.899 9.062 8.863 8.899 362,615 -0.05(-0.51%)
Aug 23, 2023 8.745 8.967 8.736 8.944 365,439 +0.21(+2.39%)
Aug 22, 2023 8.844 8.890 8.736 8.736 537,314 -0.06(-0.72%)
Aug 21, 2023 8.763 8.835 8.622 8.799 829,080 +0.04(+0.41%)
Aug 18, 2023 8.573 8.813 8.500 8.763 881,588 -0.15(-1.73%)
Aug 17, 2023 8.953 9.035 8.854 8.917 488,868 -0.02(-0.20%)
Aug 16, 2023 9.017 9.115 8.926 8.935 425,029 -0.09(-1.00%)
Aug 15, 2023 9.261 9.270 8.971 9.026 785,887 -0.30(-3.21%)
Aug 14, 2023 9.461 9.461 9.311 9.325 382,493 -0.15(-1.63%)
Aug 11, 2023 9.443 9.488 9.397 9.479 353,443 +0.02(+0.19%)
Aug 10, 2023 9.560 9.624 9.402 9.461 394,802 -0.05(-0.48%)
Aug 09, 2023 9.560 9.633 9.497 9.506 483,256 -0.09(-0.94%)
Aug 08, 2023 9.560 9.606 9.415 9.597 472,079 -0.09(-0.94%)
Aug 07, 2023 9.633 9.714 9.569 9.687 582,730 +0.09(+0.94%)
Aug 04, 2023 9.542 9.688 9.542 9.597 488,632 +0.01(+0.09%)
Aug 03, 2023 9.452 9.687 9.406 9.588 1,101,016 +0.19(+2.03%)
Aug 02, 2023 9.379 9.506 9.171 9.397 1,202,749 -0.05(-0.58%)
Aug 01, 2023 9.660 9.660 9.424 9.452 759,098 -0.21(-2.16%)
Jul 31, 2023 9.742 9.805 9.578 9.660 468,841 -0.03(-0.28%)
Jul 28, 2023 9.597 9.733 9.533 9.687 504,500 +0.20(+2.10%)
Jul 27, 2023 9.660 9.687 9.433 9.488 415,739 -0.17(-1.78%)
Jul 26, 2023 9.506 9.687 9.506 9.660 533,956 +0.16(+1.72%)
Jul 25, 2023 9.569 9.642 9.479 9.497 535,816 -0.11(-1.13%)
Jul 24, 2023 9.705 9.859 9.569 9.606 696,144 -0.03(-0.28%)
Jul 21, 2023 9.914 9.959 9.633 9.633 405,415 -0.17(-1.76%)
Jul 20, 2023 9.986 9.986 9.687 9.805 734,732 -0.16(-1.64%)
Jul 19, 2023 9.968 10.15 9.877 9.968 783,573 +0.03(+0.27%)
Jul 18, 2023 9.723 9.968 9.723 9.941 989,351 +0.24(+2.52%)
Jul 17, 2023 9.606 9.714 9.533 9.696 624,674 +0.07(+0.75%)
Jul 14, 2023 9.569 9.651 9.525 9.624 454,803 -0.03(-0.28%)
Jul 13, 2023 9.452 9.714 9.433 9.651 720,879 +0.21(+2.21%)
Jul 12, 2023 9.805 9.832 9.320 9.443 1,346,950 -0.16(-1.70%)
Jul 11, 2023 9.506 9.607 9.465 9.606 384,425 +0.15(+1.63%)
Jul 10, 2023 9.171 9.452 9.162 9.452 625,516 +0.24(+2.56%)
Jul 07, 2023 8.971 9.298 8.971 9.216 614,475 +0.19(+2.11%)
Jul 06, 2023 9.107 9.116 8.844 9.026 934,778 -0.15(-1.68%)
Jul 05, 2023 9.189 9.270 9.070 9.180 758,018 +0.00(+0.00%)
Jul 03, 2023 9.134 9.216 9.071 9.180 393,758 -0.02(-0.20%)
Jun 30, 2023 9.279 9.287 9.162 9.198 587,125 +0.02(+0.20%)
Jun 29, 2023 9.134 9.239 9.035 9.180 810,641 +0.06(+0.70%)
Jun 28, 2023 9.046 9.142 8.993 9.116 710,168 +0.03(+0.29%)
Jun 27, 2023 8.994 9.125 8.897 9.090 725,011 +0.12(+1.37%)
Jun 26, 2023 8.740 9.016 8.722 8.967 775,528 +0.25(+2.81%)
Jun 23, 2023 8.775 8.854 8.696 8.722 1,097,412 -0.15(-1.68%)
Jun 22, 2023 8.950 8.959 8.810 8.871 641,311 -0.11(-1.17%)
Jun 21, 2023 8.871 9.020 8.812 8.976 728,635 +0.08(+0.89%)
Jun 20, 2023 8.862 8.924 8.766 8.897 596,462 +0.04(+0.40%)
Jun 16, 2023 8.967 9.002 8.792 8.862 1,007,835 -0.02(-0.20%)
Jun 15, 2023 8.757 8.893 8.722 8.880 813,911 +0.10(+1.10%)
Jun 14, 2023 8.976 9.037 8.722 8.784 867,549 -0.15(-1.67%)
Jun 13, 2023 8.924 9.002 8.871 8.932 592,819 +0.06(+0.69%)
Jun 12, 2023 8.687 8.880 8.687 8.871 702,816 +0.15(+1.71%)
Jun 09, 2023 8.757 8.757 8.652 8.722 393,533 -0.04(-0.40%)
Jun 08, 2023 8.713 8.775 8.556 8.757 733,725 +0.00(+0.00%)
Jun 07, 2023 8.617 8.797 8.595 8.757 816,713 +0.21(+2.46%)
Jun 06, 2023 8.328 8.652 8.319 8.547 725,280 +0.22(+2.63%)
Jun 05, 2023 8.363 8.442 8.241 8.328 616,652 -0.07(-0.83%)
Jun 02, 2023 8.249 8.438 8.214 8.398 940,907 +0.27(+3.34%)
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.