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 (%)
Jul 31, 2020 5.912 5.996 5.701 5.848 541,398 -0.03(-0.54%)
Jul 30, 2020 5.733 5.887 5.650 5.880 569,764 +0.02(+0.33%)
Jul 29, 2020 5.739 5.903 5.701 5.861 485,324 +0.11(+1.89%)
Jul 28, 2020 5.605 5.810 5.605 5.752 436,029 +0.10(+1.70%)
Jul 27, 2020 5.688 5.727 5.592 5.656 346,197 +0.09(+1.61%)
Jul 24, 2020 5.733 5.778 5.528 5.566 566,845 -0.15(-2.58%)
Jul 23, 2020 5.765 5.893 5.701 5.714 589,467 -0.05(-0.89%)
Jul 22, 2020 5.579 5.816 5.547 5.765 500,808 +0.13(+2.27%)
Jul 21, 2020 5.573 5.695 5.534 5.637 430,635 +0.14(+2.56%)
Jul 20, 2020 5.534 5.579 5.426 5.496 396,654 -0.08(-1.38%)
Jul 17, 2020 5.631 5.669 5.522 5.573 213,874 -0.06(-1.02%)
Jul 16, 2020 5.688 5.762 5.554 5.631 310,679 -0.13(-2.33%)
Jul 15, 2020 5.611 5.797 5.592 5.765 760,268 +0.38(+7.14%)
Jul 14, 2020 5.304 5.544 5.195 5.381 469,640 +0.08(+1.45%)
Jul 13, 2020 5.394 5.470 5.285 5.304 566,558 -0.04(-0.84%)
Jul 10, 2020 5.099 5.362 5.054 5.349 597,911 +0.21(+4.11%)
Jul 09, 2020 5.285 5.285 5.009 5.137 783,973 -0.19(-3.49%)
Jul 08, 2020 5.323 5.387 5.176 5.323 455,730 -0.01(-0.24%)
Jul 07, 2020 5.458 5.490 5.329 5.336 619,725 -0.15(-2.69%)
Jul 06, 2020 5.566 5.656 5.400 5.483 600,999 +0.03(+0.59%)
Jul 02, 2020 5.714 5.784 5.419 5.451 559,351 -0.15(-2.63%)
Jul 01, 2020 5.823 5.970 5.528 5.599 1,132,796 -0.24(-4.17%)
Jun 30, 2020 5.893 5.951 5.720 5.842 1,496,512 +0.09(+1.56%)
Jun 29, 2020 5.695 5.791 5.509 5.752 995,650 +0.11(+1.93%)
Jun 26, 2020 5.680 5.696 5.452 5.643 1,190,570 -0.10(-1.72%)
Jun 25, 2020 5.415 5.755 5.403 5.742 700,604 +0.30(+5.44%)
Jun 24, 2020 5.705 5.724 5.285 5.446 1,588,474 -0.41(-7.06%)
Jun 23, 2020 5.742 5.897 5.680 5.859 769,986 +0.23(+4.17%)
Jun 22, 2020 5.631 5.662 5.433 5.625 702,472 -0.01(-0.11%)
Jun 19, 2020 5.736 5.884 5.557 5.631 1,224,743 +0.03(+0.55%)
Jun 18, 2020 5.489 5.650 5.483 5.600 409,042 -0.01(-0.11%)
Jun 17, 2020 5.724 5.749 5.545 5.606 574,168 -0.12(-2.05%)
Jun 16, 2020 6.174 6.174 5.501 5.724 700,047 +0.11(+1.98%)
Jun 15, 2020 5.205 5.693 5.186 5.612 979,897 +0.06(+1.00%)
Jun 12, 2020 5.526 5.640 5.211 5.557 770,931 +0.40(+7.66%)
Jun 11, 2020 5.254 5.557 5.057 5.162 1,075,084 -0.71(-12.09%)
Jun 10, 2020 6.156 6.292 5.711 5.872 956,260 -0.30(-4.90%)
Jun 09, 2020 6.483 6.656 6.113 6.174 1,447,015 -0.62(-9.17%)
Jun 08, 2020 6.884 7.076 6.650 6.798 1,518,773 +0.54(+8.58%)
Jun 05, 2020 6.329 6.958 6.143 6.261 1,627,539 +0.28(+4.64%)
Jun 04, 2020 5.711 6.100 5.625 5.983 1,490,465 +0.33(+5.79%)
Jun 03, 2020 5.495 5.958 5.458 5.656 1,629,315 +0.42(+8.02%)
Jun 02, 2020 5.137 5.458 5.001 5.236 1,471,024 +0.28(+5.74%)
Jun 01, 2020 4.977 5.217 4.853 4.952 1,735,787 +0.35(+7.65%)
May 29, 2020 4.797 4.872 4.555 4.600 1,223,934 -0.33(-6.64%)
May 28, 2020 5.057 5.193 4.828 4.927 1,048,263 -0.02(-0.50%)
May 27, 2020 4.785 5.032 4.754 4.952 956,958 +0.25(+5.25%)
May 26, 2020 4.538 4.767 4.375 4.705 849,640 +0.26(+5.83%)
May 22, 2020 4.347 4.470 4.229 4.446 283,106 +0.07(+1.69%)
May 21, 2020 4.415 4.501 4.266 4.371 625,583 -0.06(-1.26%)
May 20, 2020 4.384 4.581 4.371 4.427 555,919 +0.12(+2.72%)
May 19, 2020 4.334 4.513 4.087 4.310 776,889 -0.01(-0.29%)
May 18, 2020 3.952 4.396 3.952 4.322 947,169 +0.52(+13.64%)
May 15, 2020 3.877 3.915 3.723 3.803 586,782 -0.09(-2.22%)
May 14, 2020 3.729 3.955 3.519 3.890 1,097,088 +0.00(+0.00%)
May 13, 2020 4.106 4.106 3.723 3.890 1,317,451 -0.27(-6.53%)
May 12, 2020 4.446 4.446 4.094 4.162 1,027,830 -0.25(-5.73%)
May 11, 2020 4.600 4.618 4.217 4.415 1,123,167 -0.19(-4.03%)
May 08, 2020 4.655 4.946 4.322 4.600 1,428,004 -0.06(-1.32%)
May 07, 2020 4.501 4.723 4.483 4.662 916,068 +0.24(+5.45%)
May 06, 2020 4.618 4.709 4.328 4.421 824,309 -0.17(-3.63%)
May 05, 2020 4.828 5.075 4.390 4.588 1,390,210 -0.13(-2.75%)
May 04, 2020 4.662 4.797 4.489 4.717 1,053,145 -0.07(-1.55%)
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.