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 (%)
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%)
Jan 04, 2021 8.144 8.185 7.736 7.784 394,900 -0.33(-4.03%)
Dec 31, 2020 8.110 8.110 8.110 598,109 +0.14(+1.71%)
Dec 30, 2020 8.029 8.090 7.804 7.974 598,109 -0.14(-1.68%)
Dec 29, 2020 8.253 8.274 8.015 8.110 452,248 -0.14(-1.65%)
Dec 28, 2020 8.233 8.432 8.154 8.247 612,278 +0.15(+1.80%)
Dec 24, 2020 8.121 8.121 7.902 8.101 214,660 -0.02(-0.24%)
Dec 23, 2020 7.875 8.193 7.875 8.121 353,359 +0.25(+3.20%)
Dec 22, 2020 7.955 8.021 7.783 7.869 618,423 -0.10(-1.25%)
Dec 21, 2020 8.054 8.154 7.849 7.968 613,349 -0.19(-2.36%)
Dec 18, 2020 8.691 8.800 8.074 8.160 3,118,834 -0.52(-6.03%)
Dec 17, 2020 8.565 8.730 8.512 8.684 456,529 +0.15(+1.71%)
Dec 16, 2020 8.373 8.611 8.339 8.538 553,200 +0.21(+2.47%)
Dec 15, 2020 8.021 8.379 8.008 8.333 482,048 +0.41(+5.19%)
Dec 14, 2020 7.816 8.134 7.796 7.922 991,733 +0.23(+3.02%)
Dec 11, 2020 7.776 7.836 7.557 7.690 245,433 -0.09(-1.11%)
Dec 10, 2020 7.730 7.809 7.670 7.776 250,926 -0.03(-0.42%)
Dec 09, 2020 7.902 7.981 7.749 7.809 305,562 -0.03(-0.34%)
Dec 08, 2020 7.809 7.948 7.769 7.836 402,623 -0.03(-0.34%)
Dec 07, 2020 7.948 8.024 7.783 7.862 593,005 +0.01(+0.08%)
Dec 04, 2020 7.915 7.971 7.836 7.855 342,279 +0.03(+0.42%)
Dec 03, 2020 7.809 8.041 7.769 7.822 519,735 +0.01(+0.17%)
Dec 02, 2020 7.557 7.968 7.544 7.809 501,268 +0.23(+3.06%)
Dec 01, 2020 7.464 7.683 7.444 7.577 436,368 +0.19(+2.60%)
Nov 30, 2020 7.551 7.564 7.345 7.385 431,832 -0.18(-2.37%)
Nov 27, 2020 7.577 7.657 7.471 7.564 142,101 +0.11(+1.42%)
Nov 25, 2020 7.690 7.690 7.444 7.458 637,041 -0.23(-3.02%)
Nov 24, 2020 7.743 7.968 7.637 7.690 688,148 +0.18(+2.38%)
Nov 23, 2020 7.431 7.531 7.365 7.511 282,248 +0.17(+2.26%)
Nov 20, 2020 7.212 7.391 7.212 7.345 356,912 -0.03(-0.45%)
Nov 19, 2020 7.239 7.385 7.179 7.378 326,146 +0.09(+1.18%)
Nov 18, 2020 7.378 7.491 7.272 7.292 315,422 +0.00(+0.00%)
Nov 17, 2020 7.312 7.325 7.179 7.292 456,797 -0.10(-1.35%)
Nov 16, 2020 7.153 7.391 7.069 7.391 588,208 +0.52(+7.63%)
Nov 13, 2020 6.762 6.914 6.666 6.868 282,543 +0.21(+3.08%)
Nov 12, 2020 6.835 6.877 6.550 6.662 267,486 -0.30(-4.29%)
Nov 11, 2020 7.166 7.166 6.723 6.961 348,159 -0.17(-2.33%)
Nov 10, 2020 6.868 7.252 6.868 7.126 650,916 +0.29(+4.27%)
Nov 09, 2020 6.589 7.040 6.536 6.835 821,776 +0.60(+9.56%)
Nov 06, 2020 6.490 6.543 6.211 6.238 196,105 -0.22(-3.39%)
Nov 05, 2020 6.430 6.589 6.424 6.457 220,430 +0.04(+0.62%)
Nov 04, 2020 6.503 6.530 6.298 6.417 307,992 -0.17(-2.62%)
Nov 03, 2020 6.556 6.609 6.430 6.589 390,201 +0.13(+1.95%)
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.