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 )

6.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
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.