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 )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 7:00 PM 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 (%)
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 +0.09(+1.10%)
Jun 14, 2023 8.640 8.699 8.395 8.454 901,332 -0.14(-1.67%)
Jun 13, 2023 8.589 8.665 8.539 8.598 615,904 +0.06(+0.69%)
Jun 12, 2023 8.362 8.547 8.362 8.539 730,184 +0.14(+1.71%)
Jun 09, 2023 8.429 8.429 8.328 8.395 408,857 -0.03(-0.40%)
Jun 08, 2023 8.387 8.446 8.235 8.429 762,297 +0.00(+0.00%)
Jun 07, 2023 8.294 8.467 8.273 8.429 848,517 +0.20(+2.46%)
Jun 06, 2023 8.016 8.328 8.008 8.227 753,524 +0.21(+2.63%)
Jun 05, 2023 8.050 8.126 7.932 8.016 640,665 -0.07(-0.83%)
Jun 02, 2023 7.940 8.121 7.906 8.083 977,547 +0.26(+3.34%)
Jun 01, 2023 7.797 7.885 7.603 7.822 687,337 +0.08(+0.98%)
May 31, 2023 7.729 7.873 7.573 7.746 1,253,672 -0.12(-1.50%)
May 30, 2023 7.814 7.923 7.742 7.864 701,711 +0.11(+1.41%)
May 26, 2023 7.536 7.801 7.510 7.755 531,749 +0.24(+3.25%)
May 25, 2023 7.628 7.650 7.451 7.510 961,699 -0.14(-1.87%)
May 24, 2023 7.713 7.751 7.582 7.654 548,792 -0.13(-1.73%)
May 23, 2023 7.611 7.949 7.611 7.788 697,582 +0.11(+1.43%)
May 22, 2023 7.451 7.679 7.363 7.679 644,820 +0.28(+3.76%)
May 19, 2023 7.544 7.561 7.325 7.401 632,814 -0.08(-1.01%)
May 18, 2023 7.375 7.477 7.346 7.477 776,641 +0.04(+0.57%)
May 17, 2023 7.182 7.489 7.156 7.434 1,056,665 +0.32(+4.50%)
May 16, 2023 7.215 7.249 7.097 7.114 809,479 -0.08(-1.17%)
May 15, 2023 7.038 7.274 7.038 7.198 692,435 +0.18(+2.52%)
May 12, 2023 7.013 7.064 6.916 7.021 651,156 +0.07(+0.97%)
May 11, 2023 6.819 7.085 6.811 6.954 1,000,984 +0.06(+0.86%)
May 10, 2023 6.971 7.021 6.870 6.895 718,881 +0.04(+0.62%)
May 09, 2023 6.844 6.962 6.790 6.853 716,352 -0.03(-0.49%)
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%)
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.