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 )

9.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2023 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 (%)
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.