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 +0.230 (+3.58%)
Official Closing 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 (%)
Mar 28, 2024 7.094 7.214 7.079 7.171 706,316 +0.08(+1.09%)
Mar 27, 2024 7.026 7.103 7.012 7.094 735,872 +0.12(+1.66%)
Mar 26, 2024 7.304 7.304 6.978 6.978 821,078 -0.26(-3.60%)
Mar 25, 2024 7.174 7.346 7.174 7.239 508,327 +0.11(+1.57%)
Mar 22, 2024 7.267 7.301 7.127 7.127 646,666 -0.11(-1.54%)
Mar 21, 2024 7.276 7.332 7.220 7.239 540,621 +0.02(+0.26%)
Mar 20, 2024 7.015 7.285 6.978 7.220 551,331 +0.20(+2.78%)
Mar 19, 2024 7.062 7.109 6.978 7.025 521,589 -0.05(-0.66%)
Mar 18, 2024 7.202 7.202 7.043 7.071 626,664 -0.10(-1.43%)
Mar 15, 2024 6.978 7.239 6.978 7.174 1,407,793 +0.15(+2.12%)
Mar 14, 2024 7.164 7.174 7.002 7.025 480,990 -0.14(-1.95%)
Mar 13, 2024 7.211 7.285 7.160 7.164 547,464 -0.02(-0.26%)
Mar 12, 2024 7.109 7.202 7.071 7.183 462,595 +0.07(+0.92%)
Mar 11, 2024 6.988 7.160 6.988 7.118 504,134 +0.09(+1.32%)
Mar 08, 2024 7.006 7.155 6.978 7.025 514,113 +0.11(+1.62%)
Mar 07, 2024 6.950 7.024 6.905 6.913 627,984 +0.04(+0.54%)
Mar 06, 2024 6.941 6.969 6.825 6.876 735,278 +0.01(+0.14%)
Mar 05, 2024 6.904 6.968 6.843 6.867 1,208,770 -0.07(-1.07%)
Mar 04, 2024 7.015 7.090 6.922 6.941 1,573,228 -0.28(-3.87%)
Mar 01, 2024 7.025 7.229 6.932 7.220 1,139,497 +0.20(+2.92%)
Feb 29, 2024 6.820 7.025 6.778 7.015 1,343,338 +0.31(+4.58%)
Feb 28, 2024 6.699 6.806 6.653 6.708 884,038 -0.06(-0.83%)
Feb 27, 2024 6.755 6.885 6.690 6.764 1,081,140 +0.03(+0.41%)
Feb 26, 2024 6.978 6.997 6.690 6.736 2,101,316 -0.33(-4.61%)
Feb 23, 2024 7.071 7.350 7.025 7.062 1,713,070 -0.06(-0.78%)
Feb 22, 2024 6.839 7.471 6.671 7.118 3,083,355 -0.50(-6.59%)
Feb 21, 2024 7.602 7.676 7.537 7.620 746,603 -0.01(-0.12%)
Feb 20, 2024 7.806 7.806 7.588 7.630 715,912 -0.24(-3.07%)
Feb 16, 2024 7.834 7.946 7.732 7.871 543,601 -0.07(-0.82%)
Feb 15, 2024 7.713 7.992 7.704 7.937 704,250 +0.26(+3.39%)
Feb 14, 2024 7.630 7.746 7.574 7.676 922,154 +0.17(+2.23%)
Feb 13, 2024 7.909 7.909 7.481 7.509 1,889,105 -0.62(-7.67%)
Feb 12, 2024 8.104 8.211 8.085 8.132 1,011,991 +0.03(+0.34%)
Feb 09, 2024 8.067 8.123 7.946 8.104 1,250,241 +0.05(+0.58%)
Feb 08, 2024 8.113 8.230 8.006 8.058 1,096,343 -0.10(-1.25%)
Feb 07, 2024 8.523 8.532 8.053 8.160 1,429,862 -0.37(-4.36%)
Feb 06, 2024 8.541 8.597 8.476 8.532 432,970 -0.01(-0.11%)
Feb 05, 2024 8.541 8.588 8.299 8.541 651,128 -0.08(-0.97%)
Feb 02, 2024 8.737 8.746 8.588 8.625 765,073 -0.29(-3.24%)
Feb 01, 2024 8.904 8.927 8.690 8.914 730,626 +0.07(+0.74%)
Jan 31, 2024 9.369 9.379 8.848 8.848 776,566 -0.60(-6.40%)
Jan 30, 2024 9.677 9.695 9.453 9.453 397,145 -0.31(-3.15%)
Jan 29, 2024 9.658 9.797 9.593 9.760 577,211 +0.07(+0.67%)
Jan 26, 2024 9.639 9.732 9.625 9.695 392,683 +0.08(+0.87%)
Jan 25, 2024 9.537 9.621 9.300 9.611 1,041,302 +0.22(+2.38%)
Jan 24, 2024 9.602 9.611 9.351 9.388 512,216 -0.14(-1.46%)
Jan 23, 2024 9.500 9.621 9.491 9.528 420,505 +0.07(+0.69%)
Jan 22, 2024 9.453 9.508 9.342 9.463 384,529 +0.07(+0.69%)
Jan 19, 2024 9.258 9.411 9.100 9.397 598,194 +0.18(+1.92%)
Jan 18, 2024 9.230 9.276 9.035 9.221 440,009 +0.04(+0.41%)
Jan 17, 2024 9.258 9.383 9.062 9.183 688,772 -0.12(-1.30%)
Jan 16, 2024 9.463 9.481 9.304 9.304 627,098 -0.25(-2.63%)
Jan 12, 2024 9.649 9.742 9.495 9.556 376,326 +0.04(+0.39%)
Jan 11, 2024 9.472 9.537 9.365 9.518 412,455 -0.07(-0.68%)
Jan 10, 2024 9.397 9.583 9.397 9.583 428,562 +0.17(+1.78%)
Jan 09, 2024 9.425 9.518 9.360 9.416 362,804 -0.10(-1.08%)
Jan 08, 2024 9.379 9.528 9.314 9.518 450,677 +0.16(+1.69%)
Jan 05, 2024 9.286 9.509 9.276 9.360 404,788 +0.04(+0.40%)
Jan 04, 2024 9.304 9.416 9.239 9.323 386,118 +0.05(+0.50%)
Jan 03, 2024 9.407 9.407 9.239 9.276 511,668 -0.25(-2.64%)
Jan 02, 2024 9.611 9.667 9.490 9.528 726,280 -0.11(-1.16%)
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%)
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%)
Aug 01, 2023 9.298 9.298 9.071 9.097 788,658 -0.20(-2.16%)
Jul 31, 2023 9.376 9.438 9.219 9.298 487,098 -0.03(-0.28%)
Jul 28, 2023 9.237 9.368 9.176 9.324 524,146 +0.19(+2.10%)
Jul 27, 2023 9.298 9.324 9.080 9.132 431,928 -0.17(-1.78%)
Jul 26, 2023 9.150 9.324 9.150 9.298 554,749 +0.16(+1.72%)
Jul 25, 2023 9.211 9.280 9.123 9.141 556,681 -0.10(-1.13%)
Jul 24, 2023 9.342 9.490 9.211 9.246 723,252 -0.03(-0.28%)
Jul 21, 2023 9.542 9.586 9.272 9.272 421,203 -0.17(-1.76%)
Jul 20, 2023 9.612 9.612 9.324 9.438 763,343 -0.16(-1.64%)
Jul 19, 2023 9.595 9.773 9.507 9.595 814,086 +0.03(+0.27%)
Jul 18, 2023 9.359 9.595 9.359 9.568 1,027,877 +0.24(+2.52%)
Jul 17, 2023 9.246 9.350 9.176 9.333 649,000 +0.07(+0.75%)
Jul 14, 2023 9.211 9.289 9.168 9.263 472,514 -0.03(-0.28%)
Jul 13, 2023 9.097 9.350 9.080 9.289 748,951 +0.20(+2.21%)
Jul 12, 2023 9.438 9.464 8.971 9.089 1,399,401 -0.16(-1.70%)
Jul 11, 2023 9.150 9.246 9.110 9.246 399,395 +0.15(+1.63%)
Jul 10, 2023 8.827 9.097 8.818 9.097 649,874 +0.23(+2.56%)
Jul 07, 2023 8.635 8.949 8.635 8.871 638,403 +0.18(+2.11%)
Jul 06, 2023 8.766 8.775 8.513 8.687 971,179 -0.15(-1.68%)
Jul 05, 2023 8.844 8.923 8.730 8.836 787,536 +0.00(+0.00%)
Jul 03, 2023 8.792 8.871 8.731 8.836 409,091 -0.02(-0.20%)
Jun 30, 2023 8.932 8.939 8.818 8.853 609,988 +0.02(+0.20%)
Jun 29, 2023 8.792 8.892 8.696 8.836 842,208 +0.06(+0.70%)
Jun 28, 2023 8.707 8.799 8.656 8.775 737,823 +0.03(+0.29%)
Jun 27, 2023 8.657 8.783 8.563 8.749 753,244 +0.12(+1.37%)
Jun 26, 2023 8.412 8.678 8.395 8.631 805,728 +0.24(+2.81%)
Jun 23, 2023 8.446 8.522 8.370 8.395 1,140,146 -0.14(-1.68%)
Jun 22, 2023 8.614 8.623 8.480 8.539 666,284 -0.10(-1.17%)
Jun 21, 2023 8.539 8.682 8.481 8.640 757,009 +0.08(+0.89%)
Jun 20, 2023 8.530 8.589 8.437 8.564 619,688 +0.03(+0.40%)
Jun 16, 2023 8.631 8.665 8.463 8.530 1,047,081 -0.02(-0.20%)
Jun 15, 2023 8.429 8.560 8.395 8.547 845,605 +1.66(+24.11%)
May 08, 2023 6.870 6.962 6.794 6.887 800,713 +0.10(+1.49%)
May 05, 2023 6.735 6.870 6.676 6.785 1,090,399 +0.24(+3.74%)
May 04, 2023 6.853 6.853 6.537 6.541 1,185,591 -0.35(-5.13%)
May 03, 2023 6.693 7.173 6.693 6.895 1,455,238 +0.26(+3.94%)
May 02, 2023 7.114 7.203 6.339 6.634 2,748,419 -0.56(-7.74%)
May 01, 2023 7.224 7.367 7.165 7.190 1,431,773 -0.07(-0.93%)
Apr 28, 2023 7.097 7.333 7.097 7.257 722,822 +0.14(+2.01%)
Apr 27, 2023 6.946 7.148 6.929 7.114 721,962 +0.21(+3.05%)
Apr 26, 2023 6.887 7.110 6.853 6.903 1,353,133 +0.02(+0.24%)
Apr 25, 2023 7.072 7.097 6.844 6.887 1,511,581 -0.40(-5.44%)
Apr 24, 2023 7.375 7.384 7.064 7.283 1,120,565 -0.19(-2.48%)
Apr 21, 2023 7.552 7.552 7.375 7.468 458,731 -0.08(-1.01%)
Apr 20, 2023 7.586 7.628 7.472 7.544 524,420 -0.13(-1.65%)
Apr 19, 2023 7.359 7.721 7.350 7.670 1,032,360 +0.27(+3.64%)
Apr 18, 2023 7.527 7.552 7.325 7.401 1,002,513 -0.14(-1.90%)
Apr 17, 2023 7.266 7.561 7.186 7.544 795,538 +0.24(+3.35%)
Apr 14, 2023 7.426 7.535 7.228 7.300 759,646 -0.04(-0.57%)
Apr 13, 2023 7.300 7.418 7.064 7.342 1,052,316 +0.03(+0.46%)
Apr 12, 2023 7.367 7.447 7.257 7.308 696,777 +0.04(+0.58%)
Apr 11, 2023 7.266 7.409 7.165 7.266 1,717,627 +0.07(+0.94%)
Apr 10, 2023 7.670 7.700 6.946 7.198 2,907,640 -0.50(-6.46%)
Apr 06, 2023 7.738 7.780 7.641 7.696 563,878 -0.04(-0.54%)
Apr 05, 2023 7.645 7.784 7.595 7.738 656,893 +0.03(+0.44%)
Apr 04, 2023 7.713 7.763 7.590 7.704 724,978 +0.03(+0.44%)
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.