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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2023 10.10 10.36 10.03 10.34 780,507 +0.31(+3.11%)
Jan 30, 2023 10.19 10.23 10.000 10.03 567,403 -0.25(-2.46%)
Jan 27, 2023 10.02 10.30 10.01 10.28 523,768 +0.24(+2.35%)
Jan 26, 2023 10.16 10.21 9.976 10.05 472,401 -0.03(-0.33%)
Jan 25, 2023 9.947 10.09 9.862 10.08 406,537 +0.06(+0.59%)
Jan 24, 2023 10.06 10.12 9.964 10.02 504,864 -0.02(-0.17%)
Jan 23, 2023 9.888 10.05 9.837 10.04 636,307 +0.17(+1.71%)
Jan 20, 2023 9.694 9.871 9.593 9.871 445,703 +0.22(+2.27%)
Jan 19, 2023 9.644 9.728 9.550 9.652 515,834 -0.11(-1.12%)
Jan 18, 2023 9.896 10.04 9.740 9.761 834,097 -0.09(-0.94%)
Jan 17, 2023 9.778 9.996 9.770 9.854 992,562 +0.11(+1.12%)
Jan 13, 2023 9.433 9.745 9.382 9.745 870,649 +0.22(+2.30%)
Jan 12, 2023 9.441 9.551 9.328 9.526 1,200,733 +0.21(+2.26%)
Jan 11, 2023 9.265 9.399 9.231 9.315 637,758 +0.09(+1.00%)
Jan 10, 2023 9.256 9.281 9.096 9.222 594,975 -0.03(-0.27%)
Jan 09, 2023 9.214 9.311 9.172 9.248 1,316,316 +0.14(+1.57%)
Jan 06, 2023 9.054 9.147 8.987 9.104 802,513 +0.09(+1.03%)
Jan 05, 2023 9.138 9.155 9.003 9.012 542,755 -0.13(-1.38%)
Jan 04, 2023 9.206 9.307 9.079 9.138 975,490 +0.08(+0.84%)
Jan 03, 2023 8.818 9.062 8.768 9.062 1,156,393 +0.40(+4.57%)
Dec 30, 2022 8.422 8.717 8.380 8.667 1,290,100 +0.16(+1.88%)
Dec 29, 2022 8.422 8.515 8.338 8.507 1,099,776 +0.23(+2.75%)
Dec 28, 2022 8.922 8.962 8.279 8.279 1,869,193 -0.67(-7.45%)
Dec 27, 2022 8.946 9.011 8.816 8.946 678,237 +0.05(+0.55%)
Dec 23, 2022 8.783 8.897 8.779 8.897 676,312 +0.13(+1.48%)
Dec 22, 2022 8.800 8.840 8.608 8.767 634,149 -0.16(-1.82%)
Dec 21, 2022 8.832 9.052 8.832 8.930 909,075 +0.21(+2.43%)
Dec 20, 2022 8.857 8.865 8.702 8.718 700,564 -0.19(-2.10%)
Dec 19, 2022 9.011 9.076 8.861 8.905 696,401 -0.10(-1.08%)
Dec 16, 2022 9.035 9.134 8.966 9.003 919,355 -0.23(-2.47%)
Dec 15, 2022 9.401 9.401 9.198 9.231 760,607 -0.32(-3.32%)
Dec 14, 2022 9.621 9.710 9.479 9.548 964,485 -0.11(-1.10%)
Dec 13, 2022 9.759 9.971 9.613 9.654 1,562,029 +0.25(+2.68%)
Dec 12, 2022 9.263 9.426 9.137 9.401 765,926 +0.20(+2.21%)
Dec 09, 2022 9.027 9.296 8.954 9.198 579,184 +0.12(+1.34%)
Dec 08, 2022 9.231 9.279 9.068 9.076 560,861 -0.15(-1.67%)
Dec 07, 2022 9.101 9.239 9.031 9.231 1,132,118 +0.15(+1.61%)
Dec 06, 2022 9.442 9.466 9.015 9.084 1,678,606 -0.32(-3.37%)
Dec 05, 2022 9.767 9.849 9.373 9.401 899,412 -0.45(-4.54%)
Dec 02, 2022 9.776 9.898 9.654 9.849 651,246 -0.08(-0.82%)
Dec 01, 2022 10.23 10.37 9.906 9.930 762,451 -0.20(-2.01%)
Nov 30, 2022 9.963 10.13 9.808 10.13 926,753 +0.13(+1.30%)
Nov 29, 2022 10.08 10.08 9.881 10.00 571,198 -0.10(-0.97%)
Nov 28, 2022 10.13 10.25 10.08 10.10 690,681 -0.07(-0.72%)
Nov 25, 2022 10.07 10.24 10.06 10.17 260,134 +0.11(+1.05%)
Nov 23, 2022 9.873 10.07 9.801 10.07 580,662 +0.15(+1.56%)
Nov 22, 2022 9.800 9.938 9.727 9.914 441,181 +0.14(+1.41%)
Nov 21, 2022 9.572 9.792 9.532 9.776 582,488 +0.20(+2.12%)
Nov 18, 2022 9.719 9.719 9.491 9.572 731,089 +0.04(+0.43%)
Nov 17, 2022 9.597 9.613 9.393 9.532 602,831 -0.22(-2.25%)
Nov 16, 2022 9.922 9.922 9.690 9.751 478,713 -0.20(-1.96%)
Nov 15, 2022 10.04 10.12 9.873 9.946 509,389 +0.07(+0.74%)
Nov 14, 2022 10.03 10.08 9.857 9.873 542,927 -0.20(-2.02%)
Nov 11, 2022 10.00 10.26 9.938 10.08 451,881 +0.07(+0.73%)
Nov 10, 2022 9.906 10.03 9.767 10.00 654,712 +0.48(+5.04%)
Nov 09, 2022 9.556 9.731 9.458 9.523 396,257 -0.12(-1.26%)
Nov 08, 2022 9.792 9.869 9.511 9.645 678,424 -0.16(-1.66%)
Nov 07, 2022 9.800 9.841 9.532 9.808 585,857 +0.10(+1.01%)
Nov 04, 2022 9.532 9.710 9.385 9.710 694,079 +0.38(+4.10%)
Nov 03, 2022 9.654 9.694 9.044 9.328 1,525,709 -0.46(-4.73%)
Nov 02, 2022 10.32 9.759 9.792 950,226 -0.34(-3.37%)
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.