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 )

6.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Oct 31, 2023 8.081 8.298 8.072 8.280 574,191 +0.20(+2.46%)
Oct 30, 2023 8.117 8.163 7.910 8.081 420,349 +0.05(+0.67%)
Oct 27, 2023 8.199 8.244 7.910 8.027 455,801 -0.14(-1.77%)
Oct 26, 2023 8.054 8.294 8.054 8.172 815,409 +0.14(+1.80%)
Oct 25, 2023 8.136 8.181 7.923 8.027 775,169 -0.18(-2.20%)
Oct 24, 2023 8.181 8.334 8.131 8.208 439,430 +0.03(+0.33%)
Oct 23, 2023 8.280 8.370 8.172 8.181 711,287 -0.16(-1.95%)
Oct 20, 2023 8.325 8.456 8.235 8.343 829,492 +0.05(+0.65%)
Oct 19, 2023 8.488 8.542 8.285 8.289 426,623 -0.23(-2.65%)
Oct 18, 2023 8.650 8.650 8.454 8.515 512,514 -0.23(-2.58%)
Oct 17, 2023 8.677 8.759 8.655 8.741 578,061 +0.08(+0.94%)
Oct 16, 2023 8.461 8.668 8.379 8.659 705,276 +0.29(+3.45%)
Oct 13, 2023 8.578 8.650 8.348 8.370 488,861 -0.15(-1.80%)
Oct 12, 2023 8.533 8.533 8.406 8.524 439,348 -0.04(-0.42%)
Oct 11, 2023 8.452 8.573 8.411 8.560 401,042 +0.18(+2.16%)
Oct 10, 2023 8.289 8.411 8.280 8.379 371,512 +0.07(+0.87%)
Oct 09, 2023 8.145 8.321 8.145 8.307 399,142 +0.13(+1.55%)
Oct 06, 2023 8.108 8.334 8.090 8.181 388,303 -0.02(-0.22%)
Oct 05, 2023 7.928 8.244 7.928 8.199 516,995 +0.20(+2.48%)
Oct 04, 2023 8.063 8.063 7.810 8.000 480,429 -0.02(-0.23%)
Oct 03, 2023 8.217 8.239 7.914 8.018 725,957 -0.27(-3.27%)
Oct 02, 2023 8.533 8.533 8.271 8.289 746,926 -0.31(-3.57%)
Sep 29, 2023 8.668 8.772 8.560 8.596 582,821 +0.01(+0.11%)
Sep 28, 2023 8.479 8.659 8.370 8.587 728,004 +0.13(+1.49%)
Sep 27, 2023 8.522 8.561 8.365 8.461 722,553 -0.01(-0.10%)
Sep 26, 2023 8.557 8.635 8.469 8.469 546,579 -0.16(-1.82%)
Sep 25, 2023 8.635 8.670 8.609 8.626 442,029 -0.08(-0.90%)
Sep 22, 2023 8.661 8.779 8.626 8.705 491,743 +0.09(+1.01%)
Sep 21, 2023 8.984 8.984 8.609 8.618 635,345 -0.42(-4.63%)
Sep 20, 2023 9.176 9.215 9.036 9.036 434,357 -0.08(-0.86%)
Sep 19, 2023 9.097 9.228 9.084 9.115 450,714 +0.03(+0.29%)
Sep 18, 2023 9.141 9.193 9.076 9.089 534,725 -0.06(-0.67%)
Sep 15, 2023 8.993 9.176 8.984 9.150 781,252 +0.10(+1.06%)
Sep 14, 2023 9.071 9.131 9.010 9.054 387,495 +0.07(+0.78%)
Sep 13, 2023 9.054 9.106 8.984 8.984 494,173 -0.12(-1.34%)
Sep 12, 2023 9.106 9.202 9.089 9.106 433,791 -0.04(-0.48%)
Sep 11, 2023 9.141 9.167 9.078 9.150 380,318 +0.07(+0.77%)
Sep 08, 2023 9.045 9.150 9.019 9.080 296,757 +0.04(+0.48%)
Sep 07, 2023 8.940 9.062 8.932 9.036 457,205 +0.06(+0.68%)
Sep 06, 2023 9.036 9.067 8.910 8.975 428,769 -0.05(-0.58%)
Sep 05, 2023 9.036 9.097 8.958 9.028 430,340 -0.01(-0.10%)
Sep 01, 2023 9.150 9.219 8.975 9.036 517,430 +0.01(+0.10%)
Aug 31, 2023 9.123 9.167 9.019 9.028 561,062 -0.06(-0.67%)
Aug 30, 2023 8.993 9.132 8.940 9.089 629,952 +0.08(+0.87%)
Aug 29, 2023 8.783 9.010 8.731 9.010 467,894 +0.24(+2.68%)
Aug 28, 2023 8.609 8.805 8.609 8.775 471,658 +0.20(+2.34%)
Aug 25, 2023 8.574 8.670 8.474 8.574 363,593 +0.01(+0.10%)
Aug 24, 2023 8.565 8.722 8.530 8.565 376,736 -0.04(-0.51%)
Aug 23, 2023 8.417 8.631 8.408 8.609 379,670 +0.20(+2.39%)
Aug 22, 2023 8.513 8.557 8.408 8.408 558,238 -0.06(-0.72%)
Aug 21, 2023 8.434 8.504 8.299 8.469 861,365 +0.03(+0.41%)
Aug 18, 2023 8.251 8.482 8.181 8.434 915,917 -0.15(-1.73%)
Aug 17, 2023 8.618 8.696 8.522 8.583 507,905 -0.02(-0.20%)
Aug 16, 2023 8.679 8.773 8.591 8.600 441,580 -0.09(-1.00%)
Aug 15, 2023 8.914 8.923 8.635 8.687 816,490 -0.29(-3.21%)
Aug 14, 2023 9.106 9.106 8.962 8.975 397,388 -0.15(-1.63%)
Aug 11, 2023 9.089 9.132 9.045 9.123 367,206 +0.02(+0.19%)
Aug 10, 2023 9.202 9.263 9.049 9.106 410,176 -0.04(-0.48%)
Aug 09, 2023 9.202 9.272 9.141 9.150 502,075 -0.09(-0.94%)
Aug 08, 2023 9.202 9.246 9.062 9.237 490,462 -0.09(-0.94%)
Aug 07, 2023 9.272 9.350 9.211 9.324 605,422 +0.09(+0.94%)
Aug 04, 2023 9.185 9.325 9.185 9.237 507,659 +0.01(+0.09%)
Aug 03, 2023 9.097 9.324 9.054 9.228 1,143,890 +0.18(+2.03%)
Aug 02, 2023 9.028 9.150 8.827 9.045 1,249,585 -0.05(-0.58%)
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.