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 )

6.890 +0.040 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2023 8.030 8.179 7.868 8.048 1,206,683 -0.12(-1.50%)
May 30, 2023 8.118 8.232 8.044 8.171 675,410 +0.11(+1.41%)
May 26, 2023 7.829 8.105 7.803 8.057 511,819 +0.25(+3.25%)
May 25, 2023 7.925 7.947 7.741 7.803 925,654 -0.15(-1.87%)
May 24, 2023 8.013 8.053 7.877 7.952 528,222 -0.14(-1.73%)
May 23, 2023 7.908 8.258 7.908 8.092 671,436 +0.11(+1.43%)
May 22, 2023 7.741 7.978 7.649 7.978 620,652 +0.29(+3.76%)
May 19, 2023 7.838 7.855 7.610 7.689 609,096 -0.08(-1.01%)
May 18, 2023 7.663 7.768 7.632 7.768 747,532 +0.04(+0.57%)
May 17, 2023 7.461 7.781 7.435 7.724 1,017,060 +0.33(+4.50%)
May 16, 2023 7.496 7.531 7.374 7.391 779,139 -0.09(-1.17%)
May 15, 2023 7.312 7.558 7.312 7.479 666,481 +0.18(+2.52%)
May 12, 2023 7.286 7.339 7.185 7.295 626,750 +0.07(+0.97%)
May 11, 2023 7.085 7.360 7.076 7.225 963,466 +0.06(+0.86%)
May 10, 2023 7.242 7.295 7.137 7.163 691,937 +0.04(+0.61%)
May 09, 2023 7.111 7.233 7.054 7.120 689,502 -0.04(-0.49%)
May 08, 2023 7.137 7.233 7.058 7.155 770,701 +0.11(+1.49%)
May 05, 2023 6.997 7.137 6.936 7.050 1,049,529 +0.25(+3.74%)
May 04, 2023 7.120 7.120 6.791 6.796 1,141,154 -0.37(-5.13%)
May 03, 2023 6.953 7.452 6.953 7.163 1,400,694 +0.27(+3.94%)
May 02, 2023 7.391 7.483 6.585 6.892 2,645,405 -0.58(-7.74%)
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.