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 )

7.305 -0.505 (-6.47%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 20, 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 (%)
Dec 29, 2023 9.835 9.857 9.621 9.639 606,319 -0.27(-2.72%)
Dec 28, 2023 10.05 10.08 9.886 9.909 531,160 -0.18(-1.75%)
Dec 27, 2023 10.09 10.15 10.03 10.09 600,000 +0.00(+0.00%)
Dec 26, 2023 9.932 10.13 9.923 10.09 391,650 +0.17(+1.73%)
Dec 22, 2023 10.03 10.11 9.878 9.914 611,871 -0.09(-0.90%)
Dec 21, 2023 9.842 10.00 9.806 10.00 574,742 +0.25(+2.59%)
Dec 20, 2023 9.833 10.10 9.752 9.752 579,765 -0.13(-1.28%)
Dec 19, 2023 9.689 9.901 9.634 9.878 541,756 +0.24(+2.53%)
Dec 18, 2023 9.743 9.815 9.630 9.634 651,477 -0.04(-0.37%)
Dec 15, 2023 9.923 9.923 9.585 9.671 2,094,624 -0.23(-2.37%)
Dec 14, 2023 9.869 10.01 9.788 9.905 948,927 +0.23(+2.33%)
Dec 13, 2023 9.327 9.716 9.264 9.680 793,935 +0.31(+3.28%)
Dec 12, 2023 9.373 9.508 9.291 9.373 674,041 +0.01(+0.10%)
Dec 11, 2023 9.165 9.391 9.156 9.364 730,645 +0.23(+2.47%)
Dec 08, 2023 9.002 9.183 8.940 9.138 323,144 +0.11(+1.20%)
Dec 07, 2023 8.786 9.039 8.777 9.029 411,086 +0.25(+2.88%)
Dec 06, 2023 9.084 9.264 8.759 8.777 688,574 -0.33(-3.57%)
Dec 05, 2023 9.084 9.215 9.048 9.102 492,883 -0.19(-2.04%)
Dec 04, 2023 9.282 9.373 9.237 9.291 469,706 -0.05(-0.48%)
Dec 01, 2023 9.075 9.345 9.029 9.336 552,848 +0.26(+2.89%)
Nov 30, 2023 9.039 9.156 9.011 9.075 439,810 +0.05(+0.50%)
Nov 29, 2023 9.029 9.169 9.020 9.029 390,447 +0.11(+1.21%)
Nov 28, 2023 8.912 8.962 8.806 8.921 252,474 -0.02(-0.20%)
Nov 27, 2023 8.975 8.975 8.885 8.939 307,375 -0.05(-0.50%)
Nov 24, 2023 9.020 9.039 8.957 8.984 129,255 -0.02(-0.20%)
Nov 22, 2023 9.020 9.066 8.962 9.002 246,212 +0.04(+0.40%)
Nov 21, 2023 9.066 9.120 8.957 8.966 363,424 -0.16(-1.78%)
Nov 20, 2023 9.120 9.156 8.998 9.129 540,888 +0.10(+1.10%)
Nov 17, 2023 9.002 9.066 8.948 9.029 389,827 +0.14(+1.52%)
Nov 16, 2023 9.219 9.264 8.885 8.894 511,793 -0.36(-3.90%)
Nov 15, 2023 9.120 9.264 9.039 9.255 525,910 +0.14(+1.59%)
Nov 14, 2023 8.858 9.120 8.858 9.111 563,553 +0.53(+6.21%)
Nov 13, 2023 8.578 8.623 8.519 8.578 378,216 -0.06(-0.73%)
Nov 10, 2023 8.731 8.741 8.619 8.641 457,168 -0.01(-0.10%)
Nov 09, 2023 8.858 8.876 8.632 8.650 320,601 -0.14(-1.54%)
Nov 08, 2023 8.768 8.831 8.668 8.786 265,960 -0.06(-0.71%)
Nov 07, 2023 8.795 8.876 8.709 8.849 427,317 +0.05(+0.62%)
Nov 06, 2023 9.002 9.020 8.781 8.795 411,198 -0.21(-2.31%)
Nov 03, 2023 8.894 9.174 8.863 9.002 869,220 +0.26(+3.00%)
Nov 02, 2023 8.470 8.741 8.424 8.741 726,200 +0.43(+5.22%)
Nov 01, 2023 8.244 8.348 8.154 8.307 394,373 +0.03(+0.33%)
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%)
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.