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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 10.89 11.04 10.74 10.79 1,039,121 -0.13(-1.15%)
Jul 28, 2022 10.67 10.95 10.61 10.92 581,532 +0.31(+2.90%)
Jul 27, 2022 10.37 10.65 10.33 10.61 493,953 +0.24(+2.36%)
Jul 26, 2022 10.21 10.40 10.21 10.37 384,563 +0.08(+0.77%)
Jul 25, 2022 10.22 10.36 10.22 10.29 1,035,407 +0.09(+0.85%)
Jul 22, 2022 10.29 10.37 10.11 10.20 794,542 -0.03(-0.31%)
Jul 21, 2022 10.19 10.24 10.10 10.23 1,067,114 -0.02(-0.15%)
Jul 20, 2022 10.12 10.31 10.06 10.25 667,743 +0.13(+1.24%)
Jul 19, 2022 9.894 10.28 9.882 10.12 1,203,076 +0.31(+3.13%)
Jul 18, 2022 9.886 9.981 9.734 9.815 931,153 -0.03(-0.32%)
Jul 15, 2022 9.941 9.973 9.610 9.847 957,158 +0.14(+1.46%)
Jul 14, 2022 9.705 9.760 9.562 9.705 650,928 -0.13(-1.28%)
Jul 13, 2022 9.681 9.929 9.681 9.831 1,058,201 +0.05(+0.48%)
Jul 12, 2022 9.705 9.965 9.705 9.784 908,049 +0.03(+0.32%)
Jul 11, 2022 9.878 9.910 9.713 9.752 602,309 -0.13(-1.28%)
Jul 08, 2022 9.823 9.918 9.709 9.878 762,080 +0.10(+1.05%)
Jul 07, 2022 9.800 9.894 9.740 9.776 526,165 +0.07(+0.73%)
Jul 06, 2022 9.847 9.949 9.642 9.705 811,845 -0.14(-1.44%)
Jul 05, 2022 9.855 9.855 9.638 9.847 1,010,802 -0.12(-1.19%)
Jul 01, 2022 9.571 9.996 9.571 9.965 930,271 +0.33(+3.43%)
Jun 30, 2022 9.461 9.673 9.399 9.634 938,309 +0.04(+0.41%)
Jun 29, 2022 9.736 9.815 9.520 9.595 972,132 -0.20(-2.09%)
Jun 28, 2022 10.04 10.07 9.754 9.800 1,271,688 -0.11(-1.16%)
Jun 27, 2022 9.945 10.03 9.853 9.914 1,125,150 +0.03(+0.31%)
Jun 24, 2022 9.554 10.01 9.554 9.884 1,716,997 +0.39(+4.12%)
Jun 23, 2022 9.393 9.562 9.340 9.493 970,894 +0.17(+1.81%)
Jun 22, 2022 9.102 9.409 9.067 9.324 1,118,909 +0.15(+1.67%)
Jun 21, 2022 9.056 9.347 8.994 9.171 1,361,405 +0.29(+3.28%)
Jun 17, 2022 8.742 8.957 8.566 8.880 1,435,735 +0.18(+2.02%)
Jun 16, 2022 8.980 8.980 8.589 8.704 1,861,539 -0.47(-5.10%)
Jun 15, 2022 9.179 9.347 8.903 9.171 1,600,728 +0.08(+0.84%)
Jun 14, 2022 9.248 9.301 9.003 9.095 1,791,965 -0.31(-3.26%)
Jun 13, 2022 10.33 10.33 9.332 9.401 2,094,359 -1.13(-10.70%)
Jun 10, 2022 10.65 10.67 10.45 10.53 755,353 -0.18(-1.72%)
Jun 09, 2022 10.92 10.96 10.69 10.71 767,470 -0.19(-1.76%)
Jun 08, 2022 10.97 11.01 10.79 10.90 1,117,682 -0.14(-1.25%)
Jun 07, 2022 11.01 11.06 10.95 11.04 676,269 +0.02(+0.21%)
Jun 06, 2022 11.12 11.16 10.99 11.02 676,594 -0.05(-0.49%)
Jun 03, 2022 11.22 11.22 11.06 11.07 691,051 -0.16(-1.43%)
Jun 02, 2022 11.20 11.25 11.09 11.23 526,003 +0.02(+0.21%)
Jun 01, 2022 11.26 11.29 11.06 11.21 581,048 -0.05(-0.48%)
May 31, 2022 11.36 11.36 11.22 11.26 869,935 -0.12(-1.08%)
May 27, 2022 11.30 11.44 11.24 11.39 810,135 +0.15(+1.30%)
May 26, 2022 11.30 11.34 11.21 11.24 652,814 +0.08(+0.75%)
May 25, 2022 11.15 11.31 11.13 11.16 907,765 -0.07(-0.61%)
May 24, 2022 11.09 11.22 10.93 11.22 1,053,317 +0.14(+1.24%)
May 23, 2022 10.87 11.18 10.79 11.09 1,421,214 +0.28(+2.62%)
May 20, 2022 11.06 11.06 10.62 10.80 2,207,024 -0.12(-1.12%)
May 19, 2022 10.84 11.09 10.83 10.93 1,951,198 -0.03(-0.28%)
May 18, 2022 11.18 11.26 10.93 10.96 8,614,870 -1.02(-8.51%)
May 17, 2022 11.94 12.03 11.85 11.98 812,380 +0.22(+1.89%)
May 16, 2022 11.54 11.81 11.49 11.75 736,899 +0.22(+1.93%)
May 13, 2022 11.20 11.65 11.16 11.53 805,538 +0.40(+3.58%)
May 12, 2022 11.28 11.32 10.88 11.13 1,456,391 -0.19(-1.69%)
May 11, 2022 11.46 11.64 11.28 11.32 865,829 -0.09(-0.81%)
May 10, 2022 11.40 11.63 11.12 11.42 768,462 +0.12(+1.09%)
May 09, 2022 11.72 11.74 11.20 11.29 1,000,144 -0.51(-4.29%)
May 06, 2022 11.78 11.92 11.58 11.80 723,597 +0.04(+0.33%)
May 05, 2022 11.95 12.01 11.64 11.76 884,005 -0.26(-2.17%)
May 04, 2022 11.81 12.03 11.65 12.02 734,992 +0.27(+2.28%)
May 03, 2022 11.29 11.79 11.28 11.75 668,141 +0.46(+4.07%)
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.