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 )

7.685 +0.085 (+1.12%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 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 (%)
Jun 30, 2021 10.04 10.13 10.01 10.11 747,134 +0.04(+0.41%)
Jun 29, 2021 10.17 10.26 10.07 10.07 800,364 -0.10(-0.95%)
Jun 28, 2021 10.21 10.32 10.01 10.17 1,199,442 +0.02(+0.20%)
Jun 25, 2021 10.29 10.33 10.13 10.15 2,218,888 -0.10(-0.98%)
Jun 24, 2021 10.23 10.26 10.17 10.25 946,557 +0.10(+0.99%)
Jun 23, 2021 10.09 10.21 9.991 10.15 1,291,221 +0.08(+0.80%)
Jun 22, 2021 9.944 10.11 9.877 10.06 1,295,543 +0.12(+1.22%)
Jun 21, 2021 9.883 10.07 9.857 9.944 2,870,180 +0.23(+2.35%)
Jun 18, 2021 10.29 10.34 9.715 9.715 9,258,939 -1.25(-11.40%)
Jun 17, 2021 11.30 11.41 10.87 10.97 649,681 -0.34(-2.97%)
Jun 16, 2021 11.19 11.36 11.15 11.30 623,641 +0.04(+0.36%)
Jun 15, 2021 11.40 11.40 11.15 11.26 569,064 -0.11(-1.00%)
Jun 14, 2021 11.25 11.42 11.25 11.38 492,716 +0.12(+1.08%)
Jun 11, 2021 11.17 11.26 11.07 11.26 456,842 +0.10(+0.90%)
Jun 10, 2021 11.34 11.34 11.08 11.15 533,759 -0.14(-1.25%)
Jun 09, 2021 11.26 11.36 11.19 11.30 655,996 +0.10(+0.90%)
Jun 08, 2021 11.17 11.23 11.10 11.19 521,205 +0.10(+0.91%)
Jun 07, 2021 10.81 11.14 10.81 11.09 658,947 +0.28(+2.61%)
Jun 04, 2021 10.72 10.85 10.67 10.81 724,716 +0.14(+1.32%)
Jun 03, 2021 10.56 10.72 10.49 10.67 860,766 +0.11(+1.02%)
Jun 02, 2021 10.49 10.59 10.48 10.56 477,172 +0.14(+1.35%)
Jun 01, 2021 10.27 10.44 10.24 10.42 492,764 +0.22(+2.18%)
May 28, 2021 10.25 10.27 10.12 10.20 304,929 +0.04(+0.40%)
May 27, 2021 10.19 10.25 10.14 10.16 514,573 +0.03(+0.33%)
May 26, 2021 10.06 10.19 9.998 10.13 387,939 +0.09(+0.94%)
May 25, 2021 10.29 10.33 10.02 10.03 522,030 -0.24(-2.29%)
May 24, 2021 10.18 10.28 10.11 10.27 428,958 +0.09(+0.86%)
May 21, 2021 10.21 10.21 10.11 10.18 330,030 +0.05(+0.46%)
May 20, 2021 10.09 10.16 9.978 10.13 310,013 +0.07(+0.67%)
May 19, 2021 9.924 10.07 9.809 10.06 402,732 +0.01(+0.07%)
May 18, 2021 10.07 10.17 9.984 10.06 386,868 +0.05(+0.54%)
May 17, 2021 9.904 10.01 9.843 10.00 348,319 +0.03(+0.27%)
May 14, 2021 9.957 9.991 9.863 9.978 482,909 +0.13(+1.30%)
May 13, 2021 9.487 9.850 9.487 9.850 752,615 +0.40(+4.20%)
May 12, 2021 9.883 9.883 9.413 9.453 1,070,304 -0.47(-4.74%)
May 11, 2021 9.930 9.964 9.655 9.924 692,918 -0.13(-1.27%)
May 10, 2021 10.12 10.19 10.02 10.05 637,745 -0.07(-0.73%)
May 07, 2021 10.03 10.17 10.03 10.13 431,490 +0.03(+0.27%)
May 06, 2021 10.08 10.13 9.971 10.10 528,188 +0.03(+0.27%)
May 05, 2021 10.01 10.09 9.863 10.07 593,353 +0.20(+1.97%)
May 04, 2021 9.930 9.978 9.781 9.877 659,713 -0.03(-0.27%)
May 03, 2021 10.03 10.03 9.857 9.904 593,238 -0.02(-0.20%)
Apr 30, 2021 9.924 10.00 9.904 9.924 857,153 -0.01(-0.07%)
Apr 29, 2021 9.930 10.04 9.830 9.930 496,911 +0.02(+0.20%)
Apr 28, 2021 9.809 9.917 9.789 9.910 452,101 +0.14(+1.45%)
Apr 27, 2021 9.628 9.789 9.628 9.769 349,419 +0.11(+1.11%)
Apr 26, 2021 9.702 9.857 9.635 9.662 795,794 +0.01(+0.07%)
Apr 23, 2021 9.574 9.729 9.574 9.655 453,787 +0.06(+0.63%)
Apr 22, 2021 9.655 9.762 9.561 9.594 513,228 -0.01(-0.07%)
Apr 21, 2021 9.332 9.608 9.251 9.601 527,646 +0.24(+2.51%)
Apr 20, 2021 9.467 9.493 9.285 9.366 903,197 -0.07(-0.78%)
Apr 19, 2021 9.675 9.709 9.359 9.440 688,917 -0.26(-2.64%)
Apr 16, 2021 9.756 9.776 9.635 9.695 411,249 -0.05(-0.48%)
Apr 15, 2021 9.688 9.742 9.490 9.742 676,813 +0.13(+1.40%)
Apr 14, 2021 9.561 9.722 9.524 9.608 518,819 +0.05(+0.49%)
Apr 13, 2021 9.393 9.621 9.362 9.561 882,103 +0.15(+1.57%)
Apr 12, 2021 9.339 9.433 9.292 9.413 749,754 +0.07(+0.79%)
Apr 09, 2021 9.352 9.386 9.278 9.339 559,983 -0.01(-0.07%)
Apr 08, 2021 9.278 9.359 9.144 9.346 646,396 +0.07(+0.72%)
Apr 07, 2021 9.285 9.325 9.204 9.278 855,335 +0.03(+0.29%)
Apr 06, 2021 9.346 9.386 9.245 9.251 722,345 -0.05(-0.51%)
Apr 05, 2021 9.379 9.399 9.238 9.298 979,101 -0.09(-0.93%)
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.