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 )

6.840 +0.070 (+1.03%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 26, 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 (%)
May 31, 2023 8.030 8.179 7.868 8.048 1,206,683 -0.12(-1.50%)
May 30, 2023 8.118 8.232 8.044 8.171 675,410 +0.11(+1.41%)
May 26, 2023 7.829 8.105 7.803 8.057 511,819 +0.25(+3.25%)
May 25, 2023 7.925 7.947 7.741 7.803 925,654 -0.15(-1.87%)
May 24, 2023 8.013 8.053 7.877 7.952 528,222 -0.14(-1.73%)
May 23, 2023 7.908 8.258 7.908 8.092 671,436 +0.11(+1.43%)
May 22, 2023 7.741 7.978 7.649 7.978 620,652 +0.29(+3.76%)
May 19, 2023 7.838 7.855 7.610 7.689 609,096 -0.08(-1.01%)
May 18, 2023 7.663 7.768 7.632 7.768 747,532 +0.04(+0.57%)
May 17, 2023 7.461 7.781 7.435 7.724 1,017,060 +0.33(+4.50%)
May 16, 2023 7.496 7.531 7.374 7.391 779,139 -0.09(-1.17%)
May 15, 2023 7.312 7.558 7.312 7.479 666,481 +0.18(+2.52%)
May 12, 2023 7.286 7.339 7.185 7.295 626,750 +0.07(+0.97%)
May 11, 2023 7.085 7.360 7.076 7.225 963,466 +0.06(+0.86%)
May 10, 2023 7.242 7.295 7.137 7.163 691,937 +0.04(+0.61%)
May 09, 2023 7.111 7.233 7.054 7.120 689,502 -0.04(-0.49%)
May 08, 2023 7.137 7.233 7.058 7.155 770,701 +0.11(+1.49%)
May 05, 2023 6.997 7.137 6.936 7.050 1,049,529 +0.25(+3.74%)
May 04, 2023 7.120 7.120 6.791 6.796 1,141,154 -0.37(-5.13%)
May 03, 2023 6.953 7.452 6.953 7.163 1,400,694 +0.27(+3.94%)
May 02, 2023 7.391 7.483 6.585 6.892 2,645,405 -0.58(-7.74%)
May 01, 2023 7.505 7.654 7.444 7.470 1,378,108 -0.07(-0.93%)
Apr 28, 2023 7.374 7.619 7.374 7.540 695,730 +0.15(+2.01%)
Apr 27, 2023 7.216 7.426 7.198 7.391 694,902 +0.22(+3.05%)
Apr 26, 2023 7.155 7.387 7.120 7.172 1,302,416 +0.02(+0.24%)
Apr 25, 2023 7.347 7.374 7.111 7.155 1,454,925 -0.41(-5.44%)
Apr 24, 2023 7.663 7.671 7.339 7.566 1,078,565 -0.19(-2.48%)
Apr 21, 2023 7.846 7.846 7.663 7.759 441,537 -0.08(-1.01%)
Apr 20, 2023 7.882 7.925 7.763 7.838 504,764 -0.13(-1.65%)
Apr 19, 2023 7.645 8.022 7.636 7.969 993,666 +0.28(+3.64%)
Apr 18, 2023 7.820 7.846 7.610 7.689 964,938 -0.15(-1.90%)
Apr 17, 2023 7.549 7.855 7.466 7.838 765,720 +0.25(+3.35%)
Apr 14, 2023 7.715 7.829 7.509 7.584 731,174 -0.04(-0.57%)
Apr 13, 2023 7.584 7.706 7.339 7.628 1,012,874 +0.04(+0.46%)
Apr 12, 2023 7.654 7.737 7.540 7.593 670,661 +0.04(+0.58%)
Apr 11, 2023 7.549 7.698 7.444 7.549 1,653,248 +0.07(+0.94%)
Apr 10, 2023 7.969 8.000 7.217 7.479 2,798,658 -0.52(-6.46%)
Apr 06, 2023 8.039 8.083 7.938 7.995 542,743 -0.04(-0.54%)
Apr 05, 2023 7.943 8.087 7.890 8.039 632,272 +0.04(+0.44%)
Apr 04, 2023 8.013 8.065 7.886 8.004 697,805 +0.04(+0.44%)
Apr 03, 2023 8.022 8.171 7.934 7.969 811,188 +0.01(+0.11%)
Mar 31, 2023 7.838 7.969 7.772 7.960 885,323 +0.14(+1.79%)
Mar 30, 2023 7.768 7.829 7.697 7.820 860,121 +0.11(+1.48%)
Mar 29, 2023 7.673 7.706 7.597 7.706 796,987 +0.13(+1.78%)
Mar 28, 2023 7.521 7.690 7.496 7.572 875,940 -0.01(-0.11%)
Mar 27, 2023 7.647 7.698 7.466 7.580 1,183,563 +0.10(+1.35%)
Mar 24, 2023 7.176 7.504 7.083 7.479 1,048,316 +0.22(+3.02%)
Mar 23, 2023 7.588 7.668 7.188 7.260 1,285,364 -0.24(-3.25%)
Mar 22, 2023 7.757 7.815 7.496 7.504 1,227,716 -0.31(-3.99%)
Mar 21, 2023 7.740 7.892 7.740 7.816 947,064 +0.25(+3.34%)
Mar 20, 2023 7.496 7.707 7.479 7.563 1,209,982 +0.13(+1.70%)
Mar 17, 2023 7.647 7.732 7.353 7.437 1,432,056 -0.27(-3.50%)
Mar 16, 2023 7.588 7.833 7.357 7.706 1,370,580 +0.03(+0.33%)
Mar 15, 2023 7.934 7.934 7.454 7.681 1,789,857 -0.46(-5.69%)
Mar 14, 2023 8.431 8.532 8.081 8.144 1,198,156 +0.01(+0.10%)
Mar 13, 2023 8.153 8.279 7.824 8.136 1,396,900 -0.12(-1.43%)
Mar 10, 2023 8.633 8.709 8.237 8.254 1,413,497 -0.37(-4.30%)
Mar 09, 2023 8.928 9.096 8.608 8.624 1,273,524 -0.29(-3.21%)
Mar 08, 2023 9.265 9.323 8.787 8.911 2,187,377 -0.53(-5.62%)
Mar 07, 2023 9.770 9.827 9.382 9.441 732,098 -0.33(-3.36%)
Mar 06, 2023 9.829 9.930 9.745 9.770 677,777 +0.04(+0.43%)
Mar 03, 2023 9.585 9.778 9.534 9.728 693,701 +0.25(+2.67%)
Mar 02, 2023 9.433 9.521 9.332 9.475 1,175,099 +0.04(+0.45%)
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.