Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.760 +0.100 (+1.31%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.79 10.93 10.78 10.86 593,897 +0.06(+0.57%)
Aug 30, 2021 10.88 10.88 10.74 10.80 933,311 +0.07(+0.64%)
Aug 27, 2021 10.56 10.77 10.56 10.73 435,065 +0.20(+1.90%)
Aug 26, 2021 10.65 10.68 10.53 10.53 383,133 -0.12(-1.10%)
Aug 25, 2021 10.63 10.71 10.58 10.65 431,114 +0.03(+0.26%)
Aug 24, 2021 10.60 10.68 10.58 10.62 517,660 +0.04(+0.39%)
Aug 23, 2021 10.35 10.63 10.35 10.58 822,024 +0.16(+1.52%)
Aug 20, 2021 10.18 10.45 10.10 10.42 821,223 +0.17(+1.61%)
Aug 19, 2021 10.39 10.46 10.16 10.26 901,228 -0.14(-1.32%)
Aug 18, 2021 10.41 10.59 10.33 10.39 1,276,111 -0.01(-0.13%)
Aug 17, 2021 10.41 10.43 10.29 10.41 678,687 +0.00(+0.00%)
Aug 16, 2021 10.10 10.52 10.05 10.41 1,712,967 +0.21(+2.09%)
Aug 13, 2021 10.15 10.24 10.10 10.19 355,913 +0.10(+0.95%)
Aug 12, 2021 10.15 10.17 10.01 10.10 536,593 -0.03(-0.34%)
Aug 11, 2021 10.23 10.23 10.08 10.13 403,471 -0.05(-0.47%)
Aug 10, 2021 10.03 10.21 9.946 10.18 580,837 +0.15(+1.51%)
Aug 09, 2021 10.03 10.08 9.932 10.03 527,927 -0.04(-0.41%)
Aug 06, 2021 10.20 10.21 10.01 10.07 388,370 +0.05(+0.48%)
Aug 05, 2021 9.939 10.13 9.911 10.02 546,029 +0.11(+1.11%)
Aug 04, 2021 10.04 10.23 9.856 9.911 658,666 -0.08(-0.83%)
Aug 03, 2021 10.08 10.11 9.815 9.994 835,737 -0.07(-0.68%)
Aug 02, 2021 10.43 10.54 10.03 10.06 1,517,035 -0.32(-3.05%)
Jul 30, 2021 10.63 10.72 10.29 10.38 694,794 -0.20(-1.89%)
Jul 29, 2021 10.58 10.70 10.50 10.58 842,976 +0.04(+0.39%)
Jul 28, 2021 10.48 10.56 10.38 10.54 495,125 +0.10(+0.92%)
Jul 27, 2021 10.36 10.45 10.26 10.44 350,931 -0.04(-0.39%)
Jul 26, 2021 10.33 10.54 10.33 10.48 538,154 +0.12(+1.13%)
Jul 23, 2021 10.37 10.41 10.28 10.37 356,953 +0.11(+1.07%)
Jul 22, 2021 10.37 10.39 10.21 10.26 395,371 -0.09(-0.87%)
Jul 21, 2021 10.34 10.45 10.30 10.34 693,718 +0.06(+0.54%)
Jul 20, 2021 10.04 10.41 9.980 10.29 1,001,655 +0.26(+2.61%)
Jul 19, 2021 10.14 10.19 9.849 10.03 835,430 -0.29(-2.80%)
Jul 16, 2021 10.37 10.43 10.20 10.32 747,670 +0.03(+0.27%)
Jul 15, 2021 10.30 10.33 10.14 10.29 714,295 +0.06(+0.61%)
Jul 14, 2021 10.28 10.39 10.18 10.23 552,332 -0.06(-0.60%)
Jul 13, 2021 10.52 10.52 10.23 10.29 801,534 -0.24(-2.29%)
Jul 12, 2021 10.32 10.56 10.24 10.53 1,051,300 +0.21(+2.00%)
Jul 09, 2021 10.06 10.33 9.987 10.32 887,674 +0.39(+3.88%)
Jul 08, 2021 9.918 10.09 9.705 9.939 739,659 -0.08(-0.82%)
Jul 07, 2021 10.24 10.32 10.00 10.02 917,830 -0.25(-2.48%)
Jul 06, 2021 10.22 10.28 10.08 10.28 1,050,622 +0.08(+0.74%)
Jul 02, 2021 10.33 10.37 10.14 10.20 665,829 -0.10(-0.94%)
Jul 01, 2021 10.13 10.39 10.08 10.30 723,473 +0.19(+1.84%)
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%)
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.