Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.450 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.633 9.744 9.507 9.584 1,042,424 -0.05(-0.51%)
Mar 30, 2021 9.570 9.716 9.493 9.633 940,544 +0.15(+1.55%)
Mar 29, 2021 9.425 9.615 9.425 9.486 1,141,711 +0.01(+0.14%)
Mar 26, 2021 9.683 9.704 9.329 9.472 1,744,123 -0.16(-1.63%)
Mar 25, 2021 9.431 9.670 9.254 9.629 2,208,060 +0.18(+1.87%)
Mar 24, 2021 9.561 9.772 9.411 9.452 1,278,802 -0.01(-0.07%)
Mar 23, 2021 9.609 9.758 9.340 9.459 1,424,845 -0.25(-2.53%)
Mar 22, 2021 9.813 9.860 9.643 9.704 923,254 -0.03(-0.28%)
Mar 19, 2021 9.643 9.888 9.540 9.731 2,276,157 +0.20(+2.07%)
Mar 18, 2021 9.908 9.908 9.500 9.534 1,616,228 -0.31(-3.18%)
Mar 17, 2021 9.881 9.942 9.711 9.847 1,876,556 +0.01(+0.07%)
Mar 16, 2021 9.724 9.874 9.615 9.840 5,850,355 -0.38(-3.73%)
Mar 15, 2021 10.05 10.25 9.976 10.22 470,643 +0.17(+1.69%)
Mar 12, 2021 9.963 10.15 9.952 10.05 568,451 +0.12(+1.17%)
Mar 11, 2021 10.01 10.06 9.847 9.935 357,383 +0.03(+0.27%)
Mar 10, 2021 9.858 10.07 9.806 9.908 489,441 +0.21(+2.18%)
Mar 09, 2021 9.779 9.901 9.629 9.697 704,648 -0.05(-0.49%)
Mar 08, 2021 9.643 9.854 9.534 9.745 851,122 +0.18(+1.92%)
Mar 05, 2021 9.500 9.561 9.023 9.561 528,655 +0.22(+2.33%)
Mar 04, 2021 9.772 9.772 9.071 9.343 1,056,119 -0.39(-4.06%)
Mar 03, 2021 9.629 9.854 9.561 9.738 651,459 +0.11(+1.13%)
Mar 02, 2021 9.622 9.711 9.431 9.629 567,360 +0.00(+0.00%)
Mar 01, 2021 9.581 9.711 9.486 9.629 437,514 +0.22(+2.39%)
Feb 26, 2021 9.248 9.520 9.125 9.404 560,962 +0.16(+1.69%)
Feb 25, 2021 9.724 9.738 9.207 9.248 549,783 -0.39(-4.03%)
Feb 24, 2021 9.534 9.731 9.534 9.636 435,151 +0.19(+2.02%)
Feb 23, 2021 9.466 9.534 9.241 9.445 535,130 +0.00(+0.00%)
Feb 22, 2021 9.500 9.786 9.397 9.445 559,839 -0.10(-1.00%)
Feb 19, 2021 9.302 9.787 9.254 9.540 624,988 +0.30(+3.24%)
Feb 18, 2021 9.180 9.670 9.071 9.241 661,677 +0.16(+1.72%)
Feb 17, 2021 9.275 9.275 8.893 9.084 622,376 -0.20(-2.13%)
Feb 16, 2021 9.111 9.363 9.023 9.282 570,899 +0.35(+3.97%)
Feb 12, 2021 8.812 9.018 8.771 8.928 283,712 +0.14(+1.55%)
Feb 11, 2021 8.757 8.914 8.621 8.791 447,536 +0.07(+0.86%)
Feb 10, 2021 8.662 8.839 8.560 8.716 520,601 +0.26(+3.06%)
Feb 09, 2021 8.560 8.580 8.321 8.458 400,774 -0.10(-1.19%)
Feb 08, 2021 8.376 8.648 8.366 8.560 470,199 +0.27(+3.29%)
Feb 05, 2021 8.192 8.430 8.158 8.287 817,948 +0.12(+1.42%)
Feb 04, 2021 8.144 8.234 8.131 8.172 642,964 +0.14(+1.69%)
Feb 03, 2021 8.219 8.274 7.974 8.035 366,948 -0.01(-0.17%)
Feb 02, 2021 7.892 8.070 7.865 8.049 345,931 +0.22(+2.78%)
Feb 01, 2021 7.777 7.906 7.709 7.831 368,252 +0.12(+1.59%)
Jan 29, 2021 7.818 7.944 7.702 7.709 339,074 -0.20(-2.58%)
Jan 28, 2021 7.818 7.954 7.722 7.913 281,869 +0.13(+1.66%)
Jan 27, 2021 7.933 7.933 7.600 7.784 461,475 -0.18(-2.22%)
Jan 26, 2021 8.110 8.165 7.954 7.961 310,431 -0.10(-1.18%)
Jan 25, 2021 8.185 8.253 8.008 8.056 311,905 -0.21(-2.55%)
Jan 22, 2021 8.042 8.274 8.001 8.267 255,223 +0.14(+1.76%)
Jan 21, 2021 8.178 8.274 8.008 8.124 327,016 -0.09(-1.08%)
Jan 20, 2021 8.172 8.240 8.083 8.213 193,354 +0.05(+0.67%)
Jan 19, 2021 8.192 8.260 8.042 8.158 303,516 +0.03(+0.34%)
Jan 15, 2021 8.247 8.247 8.124 8.131 339,514 -0.03(-0.42%)
Jan 14, 2021 8.178 8.226 8.148 8.165 370,063 +0.03(+0.33%)
Jan 13, 2021 8.144 8.294 8.110 8.138 255,383 +0.05(+0.59%)
Jan 12, 2021 8.063 8.104 7.988 8.090 197,605 +0.04(+0.51%)
Jan 11, 2021 7.899 8.151 7.899 8.049 216,295 +0.07(+0.94%)
Jan 08, 2021 8.035 8.056 7.804 7.974 261,537 -0.06(-0.76%)
Jan 07, 2021 8.213 8.226 7.933 8.035 277,043 -0.17(-2.07%)
Jan 06, 2021 7.913 8.321 7.831 8.206 438,600 +0.46(+5.89%)
Jan 05, 2021 7.811 7.865 7.702 7.749 365,076 -0.03(-0.44%)
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.