Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

9.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 10.30 10.30 9.870 9.880 554,166 -0.48(-4.63%)
Sep 20, 2023 10.52 10.56 10.36 10.36 378,859 -0.09(-0.86%)
Sep 19, 2023 10.43 10.58 10.41 10.45 393,126 +0.03(+0.29%)
Sep 18, 2023 10.48 10.54 10.40 10.42 466,402 -0.07(-0.67%)
Sep 15, 2023 10.31 10.52 10.30 10.49 681,430 +0.11(+1.06%)
Sep 14, 2023 10.40 10.47 10.33 10.38 337,984 +0.08(+0.78%)
Sep 13, 2023 10.38 10.44 10.30 10.30 431,032 -0.14(-1.34%)
Sep 12, 2023 10.44 10.55 10.42 10.44 378,365 -0.05(-0.48%)
Sep 11, 2023 10.48 10.51 10.41 10.49 331,724 +0.08(+0.77%)
Sep 08, 2023 10.37 10.49 10.34 10.41 258,840 +0.05(+0.48%)
Sep 07, 2023 10.25 10.39 10.24 10.36 398,787 +0.07(+0.68%)
Sep 06, 2023 10.36 10.39 10.21 10.29 373,985 -0.06(-0.58%)
Sep 05, 2023 10.36 10.43 10.27 10.35 375,355 -0.01(-0.10%)
Sep 01, 2023 10.49 10.57 10.29 10.36 451,317 +0.01(+0.10%)
Aug 31, 2023 10.46 10.51 10.34 10.35 489,374 -0.07(-0.67%)
Aug 30, 2023 10.31 10.47 10.25 10.42 549,462 +0.09(+0.87%)
Aug 29, 2023 10.07 10.33 10.01 10.33 408,111 +0.27(+2.68%)
Aug 28, 2023 9.870 10.10 9.870 10.06 411,394 +0.23(+2.34%)
Aug 25, 2023 9.830 9.940 9.715 9.830 317,136 +0.01(+0.10%)
Aug 24, 2023 9.820 10.00 9.780 9.820 328,600 -0.05(-0.51%)
Aug 23, 2023 9.650 9.895 9.640 9.870 331,159 +0.23(+2.39%)
Aug 22, 2023 9.760 9.810 9.640 9.640 486,911 -0.07(-0.72%)
Aug 21, 2023 9.670 9.750 9.515 9.710 751,307 +0.04(+0.41%)
Aug 18, 2023 9.460 9.725 9.380 9.670 798,889 -0.17(-1.73%)
Aug 17, 2023 9.880 9.970 9.770 9.840 443,009 -0.02(-0.20%)
Aug 16, 2023 9.950 10.06 9.850 9.860 385,159 -0.10(-1.00%)
Aug 15, 2023 10.22 10.23 9.900 9.960 712,166 -0.33(-3.21%)
Aug 14, 2023 10.44 10.44 10.28 10.29 346,613 -0.17(-1.63%)
Aug 11, 2023 10.42 10.47 10.37 10.46 320,288 +0.02(+0.19%)
Aug 10, 2023 10.55 10.62 10.38 10.44 357,767 -0.05(-0.48%)
Aug 09, 2023 10.55 10.63 10.48 10.49 437,924 -0.10(-0.94%)
Aug 08, 2023 10.55 10.60 10.39 10.59 427,795 -0.10(-0.94%)
Aug 07, 2023 10.63 10.72 10.56 10.69 528,066 +0.10(+0.94%)
Aug 04, 2023 10.53 10.69 10.53 10.59 442,795 +0.01(+0.09%)
Aug 03, 2023 10.43 10.69 10.38 10.58 997,733 +0.21(+2.03%)
Aug 02, 2023 10.35 10.49 10.12 10.37 1,089,923 -0.06(-0.58%)
Aug 01, 2023 10.66 10.66 10.40 10.43 687,890 -0.23(-2.16%)
Jul 31, 2023 10.75 10.82 10.57 10.66 424,861 -0.03(-0.28%)
Jul 28, 2023 10.59 10.74 10.52 10.69 457,175 +0.22(+2.10%)
Jul 27, 2023 10.66 10.69 10.41 10.47 376,740 -0.19(-1.78%)
Jul 26, 2023 10.49 10.69 10.49 10.66 483,868 +0.18(+1.72%)
Jul 25, 2023 10.56 10.64 10.46 10.48 485,553 -0.12(-1.13%)
Jul 24, 2023 10.71 10.88 10.56 10.60 630,841 -0.03(-0.28%)
Jul 21, 2023 10.94 10.99 10.63 10.63 367,385 -0.19(-1.76%)
Jul 20, 2023 11.02 11.02 10.69 10.82 665,809 -0.18(-1.64%)
Jul 19, 2023 11.00 11.21 10.90 11.00 710,069 +0.03(+0.27%)
Jul 18, 2023 10.73 11.00 10.73 10.97 896,543 +0.27(+2.52%)
Jul 17, 2023 10.60 10.72 10.52 10.70 566,076 +0.08(+0.75%)
Jul 14, 2023 10.56 10.65 10.51 10.62 412,140 -0.03(-0.28%)
Jul 13, 2023 10.43 10.72 10.41 10.65 653,256 +0.23(+2.21%)
Jul 12, 2023 10.82 10.85 10.28 10.42 1,220,597 -0.18(-1.70%)
Jul 11, 2023 10.49 10.60 10.45 10.60 348,364 +0.17(+1.63%)
Jul 10, 2023 10.12 10.43 10.11 10.43 566,839 +0.26(+2.56%)
Jul 07, 2023 9.900 10.26 9.900 10.17 556,833 +0.21(+2.11%)
Jul 06, 2023 10.05 10.06 9.760 9.960 847,090 -0.17(-1.68%)
Jul 05, 2023 10.14 10.23 10.01 10.13 686,911 +0.00(+0.00%)
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.