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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 8.360 8.710 8.336 8.499 1,882,016 +0.18(+2.15%)
Sep 29, 2022 8.710 8.743 8.129 8.320 1,326,163 -0.46(-5.28%)
Sep 28, 2022 8.736 8.909 8.618 8.783 921,518 +0.12(+1.36%)
Sep 27, 2022 8.783 8.996 8.543 8.665 1,103,467 -0.02(-0.18%)
Sep 26, 2022 9.146 9.193 8.555 8.681 1,177,999 -0.55(-5.97%)
Sep 23, 2022 9.453 9.474 9.083 9.232 977,883 -0.37(-3.86%)
Sep 22, 2022 9.957 10.00 9.579 9.603 675,623 -0.40(-4.02%)
Sep 21, 2022 10.12 10.24 10.00 10.00 624,889 -0.02(-0.16%)
Sep 20, 2022 10.09 10.12 9.957 10.02 421,000 -0.18(-1.78%)
Sep 19, 2022 9.878 10.22 9.839 10.20 699,533 +0.20(+2.05%)
Sep 16, 2022 10.19 10.22 9.989 9.996 2,321,600 -0.29(-2.83%)
Sep 15, 2022 10.41 10.55 10.29 10.29 627,263 -0.16(-1.51%)
Sep 14, 2022 10.33 10.50 10.33 10.45 545,936 +0.14(+1.38%)
Sep 13, 2022 10.50 10.57 10.24 10.30 718,035 -0.39(-3.61%)
Sep 12, 2022 10.61 10.73 10.60 10.69 382,678 +0.12(+1.12%)
Sep 09, 2022 10.36 10.60 10.31 10.57 522,611 +0.32(+3.15%)
Sep 08, 2022 10.24 10.28 10.11 10.25 456,121 -0.06(-0.54%)
Sep 07, 2022 10.13 10.30 10.07 10.30 686,847 +0.13(+1.32%)
Sep 06, 2022 10.20 10.32 10.00 10.17 716,970 -0.02(-0.15%)
Sep 02, 2022 10.47 10.57 10.14 10.19 580,865 +0.01(+0.08%)
Sep 01, 2022 10.32 10.38 10.01 10.18 771,448 -0.21(-2.05%)
Aug 31, 2022 10.44 10.61 10.33 10.39 648,641 -0.01(-0.08%)
Aug 30, 2022 10.78 10.82 10.40 10.40 848,712 -0.39(-3.58%)
Aug 29, 2022 10.71 10.83 10.67 10.78 764,329 +0.02(+0.15%)
Aug 26, 2022 10.97 10.98 10.76 10.77 438,303 -0.17(-1.58%)
Aug 25, 2022 10.79 10.95 10.74 10.94 449,057 +0.24(+2.21%)
Aug 24, 2022 10.73 10.78 10.69 10.71 545,206 +0.02(+0.22%)
Aug 23, 2022 10.60 10.76 10.60 10.68 565,280 +0.10(+0.97%)
Aug 22, 2022 10.71 10.76 10.53 10.58 613,101 -0.24(-2.18%)
Aug 19, 2022 10.82 10.84 10.69 10.82 580,924 -0.06(-0.58%)
Aug 18, 2022 10.84 10.92 10.82 10.88 286,630 +0.07(+0.66%)
Aug 17, 2022 10.82 10.89 10.74 10.81 464,568 -0.14(-1.30%)
Aug 16, 2022 10.85 11.04 10.82 10.95 384,582 +0.05(+0.43%)
Aug 15, 2022 10.86 10.94 10.80 10.90 324,291 +0.02(+0.22%)
Aug 12, 2022 10.88 10.92 10.78 10.88 384,536 +0.09(+0.88%)
Aug 11, 2022 10.84 10.88 10.76 10.78 375,710 -0.03(-0.29%)
Aug 10, 2022 10.74 10.86 10.67 10.82 741,210 +0.17(+1.55%)
Aug 09, 2022 10.71 10.76 10.56 10.65 454,476 -0.06(-0.59%)
Aug 08, 2022 10.61 10.82 10.61 10.71 464,822 +0.19(+1.80%)
Aug 05, 2022 10.50 10.58 10.45 10.52 425,373 -0.05(-0.45%)
Aug 04, 2022 10.52 10.60 10.43 10.57 466,307 +0.05(+0.45%)
Aug 03, 2022 10.47 10.58 10.41 10.52 718,656 +0.13(+1.21%)
Aug 02, 2022 10.74 10.75 10.40 10.40 860,858 -0.47(-4.35%)
Aug 01, 2022 10.86 11.01 10.63 10.87 859,909 +0.08(+0.73%)
Jul 29, 2022 10.89 11.04 10.74 10.79 1,039,121 -0.13(-1.15%)
Jul 28, 2022 10.67 10.95 10.61 10.92 581,532 +0.31(+2.90%)
Jul 27, 2022 10.37 10.65 10.33 10.61 493,953 +0.24(+2.36%)
Jul 26, 2022 10.21 10.40 10.21 10.37 384,563 +0.08(+0.77%)
Jul 25, 2022 10.22 10.36 10.22 10.29 1,035,407 +0.09(+0.85%)
Jul 22, 2022 10.29 10.37 10.11 10.20 794,542 -0.03(-0.31%)
Jul 21, 2022 10.19 10.24 10.10 10.23 1,067,114 -0.02(-0.15%)
Jul 20, 2022 10.12 10.31 10.06 10.25 667,743 +0.13(+1.24%)
Jul 19, 2022 9.894 10.28 9.882 10.12 1,203,076 +0.31(+3.13%)
Jul 18, 2022 9.886 9.981 9.734 9.815 931,153 -0.03(-0.32%)
Jul 15, 2022 9.941 9.973 9.610 9.847 957,158 +0.14(+1.46%)
Jul 14, 2022 9.705 9.760 9.562 9.705 650,928 -0.13(-1.28%)
Jul 13, 2022 9.681 9.929 9.681 9.831 1,058,201 +0.05(+0.48%)
Jul 12, 2022 9.705 9.965 9.705 9.784 908,049 +0.03(+0.32%)
Jul 11, 2022 9.878 9.910 9.713 9.752 602,309 -0.13(-1.28%)
Jul 08, 2022 9.823 9.918 9.709 9.878 762,080 +0.10(+1.05%)
Jul 07, 2022 9.800 9.894 9.740 9.776 526,165 +0.07(+0.73%)
Jul 06, 2022 9.847 9.949 9.642 9.705 811,845 -0.14(-1.44%)
Jul 05, 2022 9.855 9.855 9.638 9.847 1,010,802 -0.12(-1.19%)
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.