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, 2024 9.734 9.744 9.193 9.193 747,459 -0.63(-6.40%)
Jan 30, 2024 10.05 10.07 9.821 9.821 382,260 -0.32(-3.15%)
Jan 29, 2024 10.03 10.18 9.966 10.14 555,577 +0.07(+0.67%)
Jan 26, 2024 10.01 10.11 10.00 10.07 377,964 +0.09(+0.87%)
Jan 25, 2024 9.908 9.995 9.662 9.986 1,002,273 +0.23(+2.38%)
Jan 24, 2024 9.976 9.986 9.715 9.754 493,017 -0.14(-1.46%)
Jan 23, 2024 9.870 9.995 9.860 9.899 404,744 +0.07(+0.69%)
Jan 22, 2024 9.821 9.878 9.705 9.831 370,117 +0.07(+0.69%)
Jan 19, 2024 9.618 9.778 9.454 9.763 575,773 +0.18(+1.92%)
Jan 18, 2024 9.589 9.638 9.386 9.580 423,517 +0.04(+0.41%)
Jan 17, 2024 9.618 9.749 9.415 9.541 662,956 -0.13(-1.30%)
Jan 16, 2024 9.831 9.850 9.667 9.667 603,593 -0.26(-2.63%)
Jan 12, 2024 10.02 10.12 9.865 9.928 362,221 +0.04(+0.39%)
Jan 11, 2024 9.841 9.908 9.729 9.889 396,996 -0.07(-0.68%)
Jan 10, 2024 9.763 9.957 9.763 9.957 412,498 +0.17(+1.78%)
Jan 09, 2024 9.792 9.889 9.725 9.783 349,206 -0.11(-1.08%)
Jan 08, 2024 9.744 9.899 9.676 9.889 433,785 +0.16(+1.69%)
Jan 05, 2024 9.647 9.879 9.638 9.725 389,616 +0.04(+0.40%)
Jan 04, 2024 9.667 9.783 9.599 9.686 371,646 +0.05(+0.50%)
Jan 03, 2024 9.773 9.773 9.599 9.638 492,490 -0.26(-2.64%)
Jan 02, 2024 9.986 10.04 9.860 9.899 699,059 -0.12(-1.16%)
Dec 29, 2023 10.22 10.24 9.995 10.01 583,594 -0.28(-2.72%)
Dec 28, 2023 10.44 10.47 10.27 10.29 511,251 -0.18(-1.75%)
Dec 27, 2023 10.49 10.54 10.42 10.48 577,511 +0.00(+0.00%)
Dec 26, 2023 10.32 10.53 10.31 10.48 376,970 +0.18(+1.73%)
Dec 22, 2023 10.42 10.51 10.26 10.30 588,937 -0.09(-0.90%)
Dec 21, 2023 10.23 10.39 10.19 10.39 553,200 +0.26(+2.59%)
Dec 20, 2023 10.22 10.50 10.13 10.13 558,034 -0.13(-1.28%)
Dec 19, 2023 10.07 10.29 10.01 10.26 521,450 +0.25(+2.53%)
Dec 18, 2023 10.12 10.20 10.00 10.01 627,058 -0.04(-0.37%)
Dec 15, 2023 10.31 10.31 9.958 10.05 2,016,115 -0.24(-2.37%)
Dec 14, 2023 10.25 10.40 10.17 10.29 913,360 +0.23(+2.33%)
Dec 13, 2023 9.691 10.09 9.625 10.06 764,177 +0.32(+3.28%)
Dec 12, 2023 9.738 9.878 9.653 9.738 648,777 +0.01(+0.10%)
Dec 11, 2023 9.522 9.756 9.512 9.728 703,260 +0.23(+2.47%)
Dec 08, 2023 9.353 9.541 9.288 9.494 311,032 +0.11(+1.20%)
Dec 07, 2023 9.128 9.390 9.118 9.381 395,678 +0.26(+2.88%)
Dec 06, 2023 9.437 9.625 9.100 9.118 662,765 -0.34(-3.57%)
Dec 05, 2023 9.437 9.573 9.400 9.456 474,409 -0.20(-2.04%)
Dec 04, 2023 9.644 9.738 9.597 9.653 452,101 -0.05(-0.48%)
Dec 01, 2023 9.428 9.709 9.381 9.700 532,127 +0.27(+2.89%)
Nov 30, 2023 9.390 9.512 9.362 9.428 423,325 +0.05(+0.50%)
Nov 29, 2023 9.381 9.526 9.372 9.381 375,812 +0.11(+1.21%)
Nov 28, 2023 9.259 9.311 9.148 9.269 243,011 -0.02(-0.20%)
Nov 27, 2023 9.325 9.325 9.231 9.287 295,855 -0.05(-0.50%)
Nov 24, 2023 9.372 9.390 9.306 9.334 124,411 -0.02(-0.20%)
Nov 22, 2023 9.372 9.419 9.311 9.353 236,984 +0.04(+0.40%)
Nov 21, 2023 9.419 9.475 9.306 9.315 349,803 -0.17(-1.78%)
Nov 20, 2023 9.475 9.512 9.348 9.484 520,614 +0.10(+1.10%)
Nov 17, 2023 9.353 9.419 9.297 9.381 375,215 +0.14(+1.52%)
Nov 16, 2023 9.578 9.625 9.231 9.240 492,610 -0.38(-3.90%)
Nov 15, 2023 9.475 9.625 9.390 9.616 506,198 +0.15(+1.59%)
Nov 14, 2023 9.203 9.475 9.203 9.466 542,431 +0.55(+6.21%)
Nov 13, 2023 8.912 8.959 8.851 8.912 364,040 -0.07(-0.73%)
Nov 10, 2023 9.072 9.081 8.954 8.978 440,033 -0.01(-0.10%)
Nov 09, 2023 9.203 9.222 8.968 8.987 308,584 -0.14(-1.54%)
Nov 08, 2023 9.109 9.175 9.006 9.128 255,991 -0.07(-0.71%)
Nov 07, 2023 9.137 9.222 9.048 9.193 411,301 +0.06(+0.62%)
Nov 06, 2023 9.353 9.372 9.123 9.137 395,785 -0.22(-2.31%)
Nov 03, 2023 9.240 9.531 9.208 9.353 836,641 +0.27(+3.00%)
Nov 02, 2023 8.799 9.081 8.753 9.081 698,981 +0.45(+5.22%)
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.