Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.400 +0.030 (+0.41%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.49 11.51 11.36 11.43 331,239 -0.06(-0.51%)
Oct 28, 2021 11.52 11.55 11.38 11.49 400,659 -0.05(-0.44%)
Oct 27, 2021 11.57 11.60 11.50 11.54 335,910 -0.03(-0.25%)
Oct 26, 2021 11.62 11.55 11.57 389,329 -0.07(-0.63%)
Oct 25, 2021 11.57 11.66 11.54 11.64 420,706 +0.09(+0.76%)
Oct 22, 2021 11.60 11.64 11.52 11.55 295,922 -0.02(-0.19%)
Oct 21, 2021 11.59 11.62 11.54 11.57 359,989 +0.03(+0.25%)
Oct 20, 2021 11.49 11.59 11.44 11.54 386,122 +0.06(+0.51%)
Oct 19, 2021 11.56 11.57 11.47 11.49 373,929 +0.00(+0.00%)
Oct 18, 2021 11.35 11.53 11.35 11.49 682,800 +0.14(+1.23%)
Oct 15, 2021 11.59 11.62 11.34 11.35 536,913 -0.09(-0.77%)
Oct 14, 2021 11.39 11.55 11.35 11.43 425,839 +0.08(+0.71%)
Oct 13, 2021 11.31 11.38 11.24 11.35 335,451 +0.07(+0.58%)
Oct 12, 2021 11.23 11.37 11.19 11.29 305,208 +0.10(+0.92%)
Oct 11, 2021 11.19 11.29 11.16 11.19 276,529 +0.02(+0.20%)
Oct 08, 2021 11.12 11.24 11.11 11.16 224,332 +0.04(+0.39%)
Oct 07, 2021 11.26 11.31 11.11 11.12 374,159 -0.09(-0.78%)
Oct 06, 2021 11.14 11.22 11.02 11.21 307,362 +0.04(+0.39%)
Oct 05, 2021 11.21 11.27 11.07 11.16 330,244 -0.01(-0.07%)
Oct 04, 2021 11.26 11.35 11.12 11.17 423,145 -0.07(-0.65%)
Oct 01, 2021 11.05 11.24 11.05 11.24 347,425 +0.21(+1.92%)
Sep 30, 2021 11.16 11.19 11.03 11.03 453,457 -0.10(-0.92%)
Sep 29, 2021 11.14 11.19 11.02 11.13 356,335 +0.02(+0.20%)
Sep 28, 2021 11.23 11.23 11.08 11.11 542,799 -0.09(-0.83%)
Sep 27, 2021 11.13 11.32 11.13 11.21 477,858 +0.10(+0.90%)
Sep 24, 2021 11.08 11.17 11.06 11.11 370,401 -0.02(-0.19%)
Sep 23, 2021 11.08 11.19 11.07 11.13 375,583 +0.06(+0.58%)
Sep 22, 2021 11.01 11.14 11.00 11.06 394,499 +0.13(+1.18%)
Sep 21, 2021 10.97 11.03 10.89 10.93 414,860 +0.03(+0.26%)
Sep 20, 2021 10.84 10.93 10.71 10.90 743,606 -0.09(-0.85%)
Sep 17, 2021 11.11 11.19 10.98 11.00 2,198,189 -0.12(-1.09%)
Sep 16, 2021 11.23 11.29 11.11 11.12 566,986 -0.04(-0.38%)
Sep 15, 2021 11.07 11.18 11.07 11.16 356,889 +0.09(+0.77%)
Sep 14, 2021 11.22 11.22 11.06 11.08 343,485 -0.09(-0.83%)
Sep 13, 2021 11.11 11.18 11.05 11.17 518,589 +0.12(+1.10%)
Sep 10, 2021 11.28 11.28 11.03 11.05 432,742 -0.19(-1.72%)
Sep 09, 2021 11.20 11.39 11.19 11.24 593,281 +0.04(+0.38%)
Sep 08, 2021 11.29 11.36 11.18 11.20 550,937 -0.10(-0.89%)
Sep 07, 2021 11.36 11.48 11.30 11.30 537,638 -0.04(-0.38%)
Sep 03, 2021 11.31 11.37 11.27 11.34 371,396 +0.01(+0.06%)
Sep 02, 2021 11.29 11.38 11.26 11.33 454,402 +0.05(+0.44%)
Sep 01, 2021 11.30 11.37 11.23 11.28 627,911 +0.00(+0.00%)
Aug 31, 2021 11.21 11.36 11.20 11.28 571,637 +0.06(+0.57%)
Aug 30, 2021 11.31 11.31 11.16 11.22 898,329 +0.07(+0.64%)
Aug 27, 2021 10.97 11.19 10.97 11.15 418,758 +0.21(+1.89%)
Aug 26, 2021 11.07 11.10 10.94 10.94 368,773 -0.12(-1.10%)
Aug 25, 2021 11.05 11.13 10.99 11.06 414,955 +0.03(+0.26%)
Aug 24, 2021 11.01 11.10 10.99 11.03 498,257 +0.04(+0.39%)
Aug 23, 2021 10.75 11.04 10.75 10.99 791,213 +0.16(+1.52%)
Aug 20, 2021 10.58 10.86 10.49 10.83 790,443 +0.17(+1.61%)
Aug 19, 2021 10.79 10.87 10.55 10.65 867,449 -0.14(-1.32%)
Aug 18, 2021 10.81 11.01 10.73 10.80 1,228,280 -0.01(-0.13%)
Aug 17, 2021 10.81 10.83 10.69 10.81 653,249 +0.00(+0.00%)
Aug 16, 2021 10.50 10.93 10.44 10.81 1,648,763 +0.22(+2.09%)
Aug 13, 2021 10.54 10.64 10.50 10.59 342,573 +0.10(+0.95%)
Aug 12, 2021 10.54 10.57 10.40 10.49 516,480 -0.04(-0.34%)
Aug 11, 2021 10.63 10.63 10.48 10.53 388,349 -0.05(-0.47%)
Aug 10, 2021 10.42 10.60 10.33 10.58 559,066 +0.16(+1.51%)
Aug 09, 2021 10.42 10.48 10.32 10.42 508,140 -0.04(-0.41%)
Aug 06, 2021 10.60 10.61 10.40 10.46 373,813 +0.05(+0.48%)
Aug 05, 2021 10.33 10.53 10.30 10.41 525,563 +0.11(+1.11%)
Aug 04, 2021 10.43 10.63 10.24 10.30 633,978 -0.09(-0.83%)
Aug 03, 2021 10.47 10.50 10.20 10.38 804,412 -0.07(-0.68%)
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.