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 (%)
Sep 30, 2019 8.574 8.597 8.513 8.535 328,664 -0.03(-0.33%)
Sep 27, 2019 8.664 8.681 8.540 8.563 319,048 -0.09(-1.04%)
Sep 26, 2019 8.598 8.664 8.571 8.653 415,383 +0.07(+0.83%)
Sep 25, 2019 8.571 8.653 8.565 8.581 275,467 +0.02(+0.19%)
Sep 24, 2019 8.647 8.691 8.560 8.565 514,998 -0.08(-0.95%)
Sep 23, 2019 8.642 8.686 8.603 8.647 317,105 +0.02(+0.25%)
Sep 20, 2019 8.571 8.672 8.571 8.625 604,532 +0.07(+0.77%)
Sep 19, 2019 8.576 8.658 8.560 8.560 498,313 -0.01(-0.13%)
Sep 18, 2019 8.571 8.592 8.538 8.571 162,651 -0.01(-0.13%)
Sep 17, 2019 8.576 8.598 8.532 8.581 210,871 +0.01(+0.13%)
Sep 16, 2019 8.560 8.587 8.527 8.571 221,861 -0.01(-0.06%)
Sep 13, 2019 8.581 8.598 8.538 8.576 162,387 -0.01(-0.06%)
Sep 12, 2019 8.614 8.614 8.538 8.581 311,249 -0.01(-0.13%)
Sep 11, 2019 8.538 8.598 8.532 8.592 301,216 +0.06(+0.71%)
Sep 10, 2019 8.527 8.647 8.521 8.532 281,332 +0.00(+0.00%)
Sep 09, 2019 8.417 8.538 8.403 8.532 381,194 +0.14(+1.70%)
Sep 06, 2019 8.395 8.411 8.362 8.389 224,535 +0.00(+0.00%)
Sep 05, 2019 8.411 8.455 8.357 8.389 254,226 +0.02(+0.20%)
Sep 04, 2019 8.362 8.400 8.296 8.373 248,494 +0.05(+0.66%)
Sep 03, 2019 8.208 8.324 8.159 8.318 218,047 +0.09(+1.13%)
Aug 30, 2019 8.285 8.313 8.208 8.225 190,089 -0.03(-0.33%)
Aug 29, 2019 8.285 8.318 8.192 8.252 222,813 -0.01(-0.13%)
Aug 28, 2019 8.302 8.315 8.263 8.263 144,058 -0.04(-0.46%)
Aug 27, 2019 8.444 8.444 8.296 8.302 192,593 -0.10(-1.18%)
Aug 26, 2019 8.346 8.411 8.318 8.400 169,365 +0.10(+1.19%)
Aug 23, 2019 8.378 8.406 8.291 8.302 237,839 -0.09(-1.05%)
Aug 22, 2019 8.422 8.450 8.357 8.389 140,152 -0.01(-0.07%)
Aug 21, 2019 8.433 8.444 8.351 8.395 272,624 -0.03(-0.39%)
Aug 20, 2019 8.417 8.455 8.378 8.428 176,885 +0.00(+0.00%)
Aug 19, 2019 8.335 8.444 8.335 8.428 353,584 +0.12(+1.45%)
Aug 16, 2019 8.389 8.444 8.302 8.307 364,140 -0.05(-0.59%)
Aug 15, 2019 8.269 8.367 8.236 8.357 293,922 +0.09(+1.06%)
Aug 14, 2019 8.296 8.329 8.253 8.269 347,557 -0.10(-1.25%)
Aug 13, 2019 8.357 8.395 8.307 8.373 178,445 -0.02(-0.20%)
Aug 12, 2019 8.340 8.477 8.280 8.389 240,227 +0.05(+0.59%)
Aug 09, 2019 8.307 8.378 8.293 8.340 234,376 +0.06(+0.73%)
Aug 08, 2019 8.367 8.389 8.214 8.280 847,429 -0.09(-1.05%)
Aug 07, 2019 8.274 8.400 8.241 8.367 216,707 +0.04(+0.53%)
Aug 06, 2019 8.219 8.335 8.203 8.324 300,399 +0.14(+1.68%)
Aug 05, 2019 8.367 8.370 8.126 8.186 340,695 -0.17(-2.04%)
Aug 02, 2019 8.296 8.378 8.230 8.357 291,057 +0.05(+0.59%)
Aug 01, 2019 8.329 8.378 8.247 8.307 609,199 -0.02(-0.20%)
Jul 31, 2019 8.406 8.439 8.296 8.324 334,787 -0.08(-0.91%)
Jul 30, 2019 8.335 8.450 8.335 8.400 266,954 +0.03(+0.33%)
Jul 29, 2019 8.329 8.373 8.329 8.373 246,021 +0.04(+0.46%)
Jul 26, 2019 8.340 8.417 8.241 8.335 411,891 +0.14(+1.67%)
Jul 25, 2019 8.296 8.324 8.181 8.197 263,936 -0.09(-1.06%)
Jul 24, 2019 8.236 8.293 8.184 8.285 362,697 +0.03(+0.33%)
Jul 23, 2019 8.197 8.263 8.154 8.258 424,710 +0.08(+1.01%)
Jul 22, 2019 8.148 8.203 8.121 8.175 223,239 +0.03(+0.34%)
Jul 19, 2019 8.214 8.231 8.145 8.148 196,103 -0.08(-1.00%)
Jul 18, 2019 8.296 8.296 8.214 8.230 121,121 -0.07(-0.86%)
Jul 17, 2019 8.324 8.340 8.258 8.302 403,372 +0.01(+0.13%)
Jul 16, 2019 8.329 8.362 8.274 8.291 146,394 -0.03(-0.33%)
Jul 15, 2019 8.324 8.346 8.291 8.318 193,925 -0.01(-0.13%)
Jul 12, 2019 8.324 8.362 8.313 8.329 427,200 +0.02(+0.20%)
Jul 11, 2019 8.252 8.313 8.247 8.313 213,241 +0.06(+0.73%)
Jul 10, 2019 8.247 8.296 8.240 8.252 157,220 +0.01(+0.07%)
Jul 09, 2019 8.197 8.252 8.170 8.247 239,383 +0.05(+0.60%)
Jul 08, 2019 8.175 8.225 8.170 8.197 197,084 +0.00(+0.00%)
Jul 05, 2019 8.148 8.214 8.110 8.197 242,578 +0.03(+0.40%)
Jul 03, 2019 8.099 8.175 8.099 8.164 91,673 +0.07(+0.81%)
Jul 02, 2019 8.121 8.169 8.066 8.099 252,638 -0.02(-0.20%)
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.