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 )

6.770 -0.160 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2020 5.057 5.100 4.716 4.785 883,636 -0.35(-6.74%)
Apr 29, 2020 5.051 5.557 5.026 5.131 1,364,714 +0.26(+5.32%)
Apr 28, 2020 4.557 5.131 4.557 4.872 1,093,854 +0.45(+10.20%)
Apr 27, 2020 4.155 4.631 3.970 4.421 1,242,975 +0.34(+8.32%)
Apr 24, 2020 4.217 4.229 3.964 4.081 793,767 -0.12(-2.79%)
Apr 23, 2020 4.174 4.427 4.100 4.199 713,665 +0.02(+0.44%)
Apr 22, 2020 4.390 4.483 3.952 4.180 1,133,707 -0.15(-3.56%)
Apr 21, 2020 4.081 4.378 4.081 4.334 1,167,184 +0.08(+1.89%)
Apr 20, 2020 4.322 4.507 4.162 4.254 987,834 -0.29(-6.39%)
Apr 17, 2020 4.458 4.708 4.334 4.544 1,124,166 +0.31(+7.29%)
Apr 16, 2020 4.452 4.458 4.106 4.236 1,381,581 -0.22(-4.99%)
Apr 15, 2020 4.563 4.600 4.285 4.458 1,046,869 -0.30(-6.36%)
Apr 14, 2020 5.063 5.186 4.594 4.760 1,105,345 +0.01(+0.26%)
Apr 13, 2020 5.081 5.094 4.322 4.748 1,275,168 -0.27(-5.41%)
Apr 09, 2020 5.310 6.147 4.728 5.020 3,207,948 -0.02(-0.37%)
Apr 08, 2020 3.834 5.279 3.649 5.038 3,823,269 +1.48(+41.42%)
Apr 07, 2020 3.439 4.859 3.396 3.563 3,542,987 +0.44(+14.03%)
Apr 06, 2020 2.649 3.235 2.649 3.124 1,915,935 +0.54(+20.76%)
Apr 03, 2020 3.087 3.167 2.451 2.587 1,413,427 -0.51(-16.53%)
Apr 02, 2020 3.254 3.618 3.093 3.100 1,655,330 -0.34(-9.87%)
Apr 01, 2020 3.896 4.069 3.274 3.439 1,087,568 -0.88(-20.31%)
Mar 31, 2020 4.316 4.631 4.260 4.316 1,344,751 -0.09(-2.10%)
Mar 30, 2020 5.248 5.298 4.013 4.408 2,492,511 -0.82(-15.60%)
Mar 27, 2020 4.350 5.550 4.237 5.223 3,602,325 +0.92(+21.24%)
Mar 26, 2020 3.536 5.241 3.536 4.308 2,586,306 +0.89(+26.09%)
Mar 25, 2020 3.084 3.762 3.078 3.417 1,501,954 +0.34(+11.22%)
Mar 24, 2020 3.251 3.500 2.983 3.072 1,090,487 -0.06(-1.90%)
Mar 23, 2020 3.417 3.512 2.835 3.132 1,294,949 -0.46(-12.75%)
Mar 20, 2020 3.684 4.397 3.509 3.589 2,507,845 +0.00(+0.00%)
Mar 19, 2020 2.627 3.684 2.526 3.589 2,703,194 +1.03(+40.46%)
Mar 18, 2020 3.738 3.803 1.652 2.555 2,664,118 -1.41(-35.53%)
Mar 17, 2020 4.427 4.457 3.857 3.964 2,125,789 -0.10(-2.34%)
Mar 16, 2020 5.954 6.246 3.993 4.059 1,742,396 -3.11(-43.37%)
Mar 13, 2020 7.048 7.345 6.691 7.167 1,290,523 +0.45(+6.73%)
Mar 12, 2020 7.606 7.636 6.709 6.715 1,491,805 -1.35(-16.73%)
Mar 11, 2020 8.427 8.427 7.868 8.064 1,024,169 -0.51(-5.96%)
Mar 10, 2020 8.504 8.664 8.201 8.575 685,123 +0.23(+2.78%)
Mar 09, 2020 8.676 8.896 8.296 8.343 860,352 -0.89(-9.65%)
Mar 06, 2020 9.235 9.330 8.920 9.235 785,857 -0.18(-1.96%)
Mar 05, 2020 9.413 9.502 9.336 9.419 598,424 -0.12(-1.31%)
Mar 04, 2020 9.556 9.645 9.282 9.544 944,535 +0.13(+1.39%)
Mar 03, 2020 9.484 9.799 9.247 9.413 835,710 -0.04(-0.38%)
Mar 02, 2020 9.116 9.461 9.021 9.449 891,070 +0.38(+4.19%)
Feb 28, 2020 9.116 9.235 8.789 9.068 1,877,308 -0.30(-3.17%)
Feb 27, 2020 9.781 9.781 9.342 9.365 1,211,116 -0.54(-5.46%)
Feb 26, 2020 9.995 10.08 9.888 9.906 529,890 -0.11(-1.07%)
Feb 25, 2020 10.29 10.35 9.924 10.01 887,632 -0.34(-3.33%)
Feb 24, 2020 10.31 10.51 10.31 10.36 645,625 -0.15(-1.41%)
Feb 21, 2020 10.48 10.53 10.32 10.51 716,190 +0.04(+0.34%)
Feb 20, 2020 10.16 10.51 10.10 10.47 882,227 +0.37(+3.65%)
Feb 19, 2020 10.05 10.16 10.05 10.10 501,909 +0.05(+0.53%)
Feb 18, 2020 10.03 10.05 10.02 10.05 343,647 +0.02(+0.18%)
Feb 14, 2020 10.03 10.04 10.00 10.03 336,555 +0.00(+0.00%)
Feb 13, 2020 9.942 10.07 9.942 10.03 326,341 +0.08(+0.78%)
Feb 12, 2020 9.882 10.00 9.882 9.954 348,848 +0.08(+0.78%)
Feb 11, 2020 9.877 9.906 9.841 9.877 306,982 +0.02(+0.24%)
Feb 10, 2020 9.906 9.960 9.835 9.853 447,794 -0.04(-0.42%)
Feb 07, 2020 10.01 10.05 9.853 9.894 482,452 -0.12(-1.25%)
Feb 06, 2020 10.07 10.14 10.02 10.02 983,853 +0.01(+0.12%)
Feb 05, 2020 9.942 10.01 9.856 10.01 497,545 +0.07(+0.66%)
Feb 04, 2020 9.805 9.966 9.758 9.942 909,086 +0.15(+1.52%)
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.