Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.450 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.97 11.03 10.66 10.77 964,428 -0.29(-2.65%)
Nov 29, 2021 11.23 11.29 11.00 11.06 646,869 -0.01(-0.07%)
Nov 26, 2021 11.21 11.24 10.89 11.07 678,307 -0.23(-2.07%)
Nov 24, 2021 11.30 11.37 11.26 11.30 360,294 -0.02(-0.19%)
Nov 23, 2021 11.35 11.41 11.30 11.32 385,197 -0.02(-0.19%)
Nov 22, 2021 11.33 11.41 11.27 11.35 509,046 +0.07(+0.58%)
Nov 19, 2021 11.27 11.30 11.17 11.28 380,839 -0.07(-0.58%)
Nov 18, 2021 11.37 11.35 11.30 11.35 390,328 +0.01(+0.06%)
Nov 17, 2021 11.45 11.46 11.26 11.34 527,854 -0.15(-1.27%)
Nov 16, 2021 11.67 11.67 11.47 11.49 613,067 -0.20(-1.75%)
Nov 15, 2021 11.70 11.84 11.65 11.69 661,784 +0.06(+0.50%)
Nov 12, 2021 11.71 11.73 11.63 11.63 243,472 -0.10(-0.81%)
Nov 11, 2021 11.69 11.76 11.60 11.73 409,597 +0.11(+0.94%)
Nov 10, 2021 11.63 11.60 11.62 523,641 -0.01(-0.06%)
Nov 09, 2021 11.60 11.70 11.57 11.62 449,786 +0.01(+0.13%)
Nov 08, 2021 11.67 11.70 11.56 11.61 561,764 +0.02(+0.19%)
Nov 05, 2021 11.29 11.60 11.21 11.59 602,404 +0.40(+3.53%)
Nov 04, 2021 11.47 11.52 11.18 11.19 685,777 -0.26(-2.30%)
Nov 03, 2021 11.41 11.70 11.42 11.46 661,750 +0.01(+0.13%)
Nov 02, 2021 11.54 11.64 11.35 11.44 523,881 -0.18(-1.57%)
Nov 01, 2021 11.54 11.63 11.49 11.62 300,413 +0.20(+1.73%)
Oct 29, 2021 11.49 11.51 11.36 11.43 331,239 -0.06(-0.51%)
Oct 28, 2021 11.52 11.55 11.38 11.49 400,659 -0.05(-0.44%)
Oct 27, 2021 11.57 11.60 11.50 11.54 335,910 -0.03(-0.25%)
Oct 26, 2021 11.62 11.55 11.57 389,329 -0.07(-0.63%)
Oct 25, 2021 11.57 11.66 11.54 11.64 420,706 +0.09(+0.76%)
Oct 22, 2021 11.60 11.64 11.52 11.55 295,922 -0.02(-0.19%)
Oct 21, 2021 11.59 11.62 11.54 11.57 359,989 +0.03(+0.25%)
Oct 20, 2021 11.49 11.59 11.44 11.54 386,122 +0.06(+0.51%)
Oct 19, 2021 11.56 11.57 11.47 11.49 373,929 +0.00(+0.00%)
Oct 18, 2021 11.35 11.53 11.35 11.49 682,800 +0.14(+1.23%)
Oct 15, 2021 11.59 11.62 11.34 11.35 536,913 -0.09(-0.77%)
Oct 14, 2021 11.39 11.55 11.35 11.43 425,839 +0.08(+0.71%)
Oct 13, 2021 11.31 11.38 11.24 11.35 335,451 +0.07(+0.58%)
Oct 12, 2021 11.23 11.37 11.19 11.29 305,208 +0.10(+0.92%)
Oct 11, 2021 11.19 11.29 11.16 11.19 276,529 +0.02(+0.20%)
Oct 08, 2021 11.12 11.24 11.11 11.16 224,332 +0.04(+0.39%)
Oct 07, 2021 11.26 11.31 11.11 11.12 374,159 -0.09(-0.78%)
Oct 06, 2021 11.14 11.22 11.02 11.21 307,362 +0.04(+0.39%)
Oct 05, 2021 11.21 11.27 11.07 11.16 330,244 -0.01(-0.07%)
Oct 04, 2021 11.26 11.35 11.12 11.17 423,145 -0.07(-0.65%)
Oct 01, 2021 11.05 11.24 11.05 11.24 347,425 +0.21(+1.92%)
Sep 30, 2021 11.16 11.19 11.03 11.03 453,457 -0.10(-0.92%)
Sep 29, 2021 11.14 11.19 11.02 11.13 356,335 +0.02(+0.20%)
Sep 28, 2021 11.23 11.23 11.08 11.11 542,799 -0.09(-0.83%)
Sep 27, 2021 11.13 11.32 11.13 11.21 477,858 +0.10(+0.90%)
Sep 24, 2021 11.08 11.17 11.06 11.11 370,401 -0.02(-0.19%)
Sep 23, 2021 11.08 11.19 11.07 11.13 375,583 +0.06(+0.58%)
Sep 22, 2021 11.01 11.14 11.00 11.06 394,499 +0.13(+1.18%)
Sep 21, 2021 10.97 11.03 10.89 10.93 414,860 +0.03(+0.26%)
Sep 20, 2021 10.84 10.93 10.71 10.90 743,606 -0.09(-0.85%)
Sep 17, 2021 11.11 11.19 10.98 11.00 2,198,189 -0.12(-1.09%)
Sep 16, 2021 11.23 11.29 11.11 11.12 566,986 -0.04(-0.38%)
Sep 15, 2021 11.07 11.18 11.07 11.16 356,889 +0.09(+0.77%)
Sep 14, 2021 11.22 11.22 11.06 11.08 343,485 -0.09(-0.83%)
Sep 13, 2021 11.11 11.18 11.05 11.17 518,589 +0.12(+1.10%)
Sep 10, 2021 11.28 11.28 11.03 11.05 432,742 -0.19(-1.72%)
Sep 09, 2021 11.20 11.39 11.19 11.24 593,281 +0.04(+0.38%)
Sep 08, 2021 11.29 11.36 11.18 11.20 550,937 -0.10(-0.89%)
Sep 07, 2021 11.36 11.48 11.30 11.30 537,638 -0.04(-0.38%)
Sep 03, 2021 11.31 11.37 11.27 11.34 371,396 +0.01(+0.06%)
Sep 02, 2021 11.29 11.38 11.26 11.33 454,402 +0.05(+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.