Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.450 +0.080 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.04 11.13 10.69 10.78 668,752 -0.21(-1.89%)
Jul 29, 2021 10.99 11.11 10.90 10.99 811,381 +0.04(+0.39%)
Jul 28, 2021 10.89 10.98 10.78 10.95 476,567 +0.10(+0.92%)
Jul 27, 2021 10.76 10.86 10.65 10.85 337,778 -0.04(-0.39%)
Jul 26, 2021 10.73 10.95 10.73 10.89 517,984 +0.12(+1.13%)
Jul 23, 2021 10.78 10.81 10.68 10.77 343,574 +0.11(+1.07%)
Jul 22, 2021 10.78 10.80 10.60 10.65 380,552 -0.09(-0.87%)
Jul 21, 2021 10.75 10.86 10.70 10.75 667,716 +0.06(+0.54%)
Jul 20, 2021 10.43 10.81 10.37 10.69 964,111 +0.27(+2.61%)
Jul 19, 2021 10.53 10.58 10.23 10.42 804,117 -0.30(-2.80%)
Jul 16, 2021 10.78 10.84 10.60 10.72 719,646 +0.03(+0.27%)
Jul 15, 2021 10.70 10.74 10.53 10.69 687,522 +0.06(+0.61%)
Jul 14, 2021 10.68 10.79 10.58 10.63 531,630 -0.06(-0.60%)
Jul 13, 2021 10.93 10.93 10.63 10.69 771,491 -0.25(-2.29%)
Jul 12, 2021 10.73 10.97 10.64 10.94 1,011,896 +0.21(+2.00%)
Jul 09, 2021 10.45 10.73 10.38 10.73 854,403 +0.40(+3.88%)
Jul 08, 2021 10.30 10.48 10.08 10.33 711,935 -0.09(-0.82%)
Jul 07, 2021 10.64 10.72 10.39 10.41 883,429 -0.26(-2.48%)
Jul 06, 2021 10.62 10.68 10.47 10.68 1,011,243 +0.08(+0.74%)
Jul 02, 2021 10.73 10.77 10.53 10.60 640,873 -0.10(-0.94%)
Jul 01, 2021 10.53 10.79 10.47 10.70 696,356 +0.19(+1.84%)
Jun 30, 2021 10.43 10.52 10.40 10.50 719,130 +0.04(+0.41%)
Jun 29, 2021 10.57 10.66 10.46 10.46 770,365 -0.10(-0.95%)
Jun 28, 2021 10.61 10.72 10.40 10.56 1,154,485 +0.02(+0.20%)
Jun 25, 2021 10.69 10.74 10.52 10.54 2,135,721 -0.10(-0.98%)
Jun 24, 2021 10.62 10.66 10.56 10.65 911,079 +0.10(+0.99%)
Jun 23, 2021 10.48 10.60 10.38 10.54 1,242,824 +0.08(+0.80%)
Jun 22, 2021 10.33 10.50 10.26 10.46 1,246,985 +0.13(+1.22%)
Jun 21, 2021 10.27 10.46 10.24 10.33 2,762,602 +0.24(+2.35%)
Jun 18, 2021 10.69 10.74 10.09 10.09 8,911,903 -1.30(-11.40%)
Jun 17, 2021 11.74 11.85 11.30 11.39 625,330 -0.35(-2.97%)
Jun 16, 2021 11.63 11.80 11.58 11.74 600,266 +0.04(+0.36%)
Jun 15, 2021 11.84 11.84 11.59 11.70 547,735 -0.12(-1.00%)
Jun 14, 2021 11.69 11.86 11.69 11.82 474,249 +0.13(+1.07%)
Jun 11, 2021 11.61 11.69 11.50 11.69 439,719 +0.10(+0.90%)
Jun 10, 2021 11.78 11.78 11.51 11.59 513,753 -0.15(-1.25%)
Jun 09, 2021 11.70 11.80 11.63 11.74 631,409 +0.10(+0.90%)
Jun 08, 2021 11.61 11.67 11.54 11.63 501,669 +0.10(+0.91%)
Jun 07, 2021 11.23 11.57 11.23 11.53 634,249 +0.29(+2.61%)
Jun 04, 2021 11.14 11.27 11.09 11.23 697,553 +0.15(+1.32%)
Jun 03, 2021 10.97 11.14 10.90 11.09 828,503 +0.11(+1.02%)
Jun 02, 2021 10.90 11.00 10.88 10.97 459,287 +0.15(+1.35%)
Jun 01, 2021 10.67 10.85 10.64 10.83 474,294 +0.23(+2.18%)
May 28, 2021 10.65 10.67 10.51 10.60 293,500 +0.04(+0.40%)
May 27, 2021 10.58 10.65 10.53 10.55 495,286 +0.03(+0.33%)
May 26, 2021 10.45 10.58 10.39 10.52 373,399 +0.10(+0.94%)
May 25, 2021 10.69 10.74 10.41 10.42 502,464 -0.24(-2.29%)
May 24, 2021 10.58 10.68 10.51 10.67 412,881 +0.09(+0.86%)
May 21, 2021 10.60 10.61 10.50 10.58 317,660 +0.05(+0.46%)
May 20, 2021 10.48 10.55 10.37 10.53 298,393 +0.07(+0.67%)
May 19, 2021 10.31 10.46 10.19 10.46 387,637 +0.01(+0.07%)
May 18, 2021 10.46 10.57 10.37 10.45 372,368 +0.06(+0.54%)
May 17, 2021 10.29 10.40 10.23 10.39 335,264 +0.03(+0.27%)
May 14, 2021 10.35 10.38 10.25 10.37 464,809 +0.13(+1.30%)
May 13, 2021 9.856 10.23 9.856 10.23 724,406 +0.41(+4.20%)
May 12, 2021 10.27 10.27 9.779 9.821 1,030,187 -0.49(-4.74%)
May 11, 2021 10.32 10.35 10.03 10.31 666,947 -0.13(-1.27%)
May 10, 2021 10.51 10.58 10.41 10.44 613,842 -0.08(-0.73%)
May 07, 2021 10.42 10.56 10.42 10.52 415,317 +0.03(+0.27%)
May 06, 2021 10.47 10.52 10.36 10.49 508,391 +0.03(+0.27%)
May 05, 2021 10.40 10.48 10.25 10.46 571,113 +0.20(+1.97%)
May 04, 2021 10.32 10.37 10.16 10.26 634,986 -0.03(-0.27%)
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.