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 )

7.310 -0.060 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 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%)
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.