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, 2020 5.999 6.158 5.979 6.059 638,352 +0.02(+0.33%)
Sep 29, 2020 6.198 6.211 5.973 6.039 689,874 -0.23(-3.70%)
Sep 28, 2020 6.271 6.393 6.233 6.271 649,071 +0.12(+1.98%)
Sep 25, 2020 5.932 6.181 5.932 6.149 287,559 +0.17(+2.78%)
Sep 24, 2020 5.957 6.162 5.714 5.983 483,370 +0.06(+0.97%)
Sep 23, 2020 6.278 6.297 5.919 5.925 771,181 -0.29(-4.64%)
Sep 22, 2020 6.265 6.361 6.149 6.213 324,829 -0.05(-0.82%)
Sep 21, 2020 6.393 6.406 6.181 6.265 534,501 -0.26(-3.93%)
Sep 18, 2020 6.521 6.681 6.444 6.521 673,314 +0.01(+0.20%)
Sep 17, 2020 6.457 6.617 6.380 6.508 354,511 -0.02(-0.29%)
Sep 16, 2020 6.354 6.553 6.265 6.527 462,541 +0.28(+4.41%)
Sep 15, 2020 6.348 6.374 6.233 6.252 264,359 -0.05(-0.81%)
Sep 14, 2020 6.137 6.335 6.097 6.303 417,746 +0.19(+3.04%)
Sep 11, 2020 6.297 6.297 5.957 6.117 517,669 -0.17(-2.65%)
Sep 10, 2020 6.374 6.418 6.278 6.284 349,334 -0.10(-1.60%)
Sep 09, 2020 6.265 6.463 6.265 6.386 341,754 +0.15(+2.36%)
Sep 08, 2020 6.156 6.380 6.143 6.239 459,972 +0.04(+0.62%)
Sep 04, 2020 6.342 6.386 6.085 6.201 421,660 -0.06(-1.02%)
Sep 03, 2020 6.278 6.367 6.175 6.265 632,333 +0.01(+0.10%)
Sep 02, 2020 6.252 6.290 6.149 6.258 392,187 +0.01(+0.10%)
Sep 01, 2020 6.329 6.438 6.201 6.252 553,773 -0.13(-2.01%)
Aug 31, 2020 6.553 6.553 6.303 6.380 476,515 -0.17(-2.64%)
Aug 28, 2020 6.444 6.617 6.348 6.553 359,683 +0.18(+2.81%)
Aug 27, 2020 6.342 6.476 6.329 6.374 402,772 +0.07(+1.12%)
Aug 26, 2020 6.374 6.374 6.220 6.303 350,429 -0.11(-1.70%)
Aug 25, 2020 6.361 6.418 6.188 6.412 479,047 +0.04(+0.70%)
Aug 24, 2020 6.194 6.425 6.095 6.367 358,990 +0.22(+3.54%)
Aug 21, 2020 6.278 6.335 6.117 6.149 371,548 -0.17(-2.74%)
Aug 20, 2020 6.245 6.418 6.245 6.322 255,879 -0.01(-0.20%)
Aug 19, 2020 6.252 6.367 6.156 6.335 379,514 +0.10(+1.54%)
Aug 18, 2020 6.271 6.329 6.201 6.239 253,556 -0.06(-1.02%)
Aug 17, 2020 6.399 6.444 6.226 6.303 276,091 -0.05(-0.81%)
Aug 14, 2020 6.181 6.386 6.111 6.354 251,497 +0.17(+2.80%)
Aug 13, 2020 6.303 6.450 6.156 6.181 298,849 -0.12(-1.93%)
Aug 12, 2020 6.450 6.519 6.194 6.303 391,466 -0.12(-1.80%)
Aug 11, 2020 6.591 6.720 6.380 6.418 481,111 -0.01(-0.20%)
Aug 10, 2020 6.297 6.566 6.290 6.431 507,990 +0.19(+3.08%)
Aug 07, 2020 5.996 6.245 5.919 6.239 392,935 +0.26(+4.39%)
Aug 06, 2020 5.925 6.213 5.855 5.976 567,628 +0.09(+1.52%)
Aug 05, 2020 5.823 5.919 5.733 5.887 532,150 +0.11(+1.88%)
Aug 04, 2020 5.701 5.816 5.624 5.778 416,767 +0.03(+0.56%)
Aug 03, 2020 5.816 5.816 5.606 5.746 545,938 -0.10(-1.75%)
Jul 31, 2020 5.912 5.996 5.701 5.848 541,398 -0.03(-0.54%)
Jul 30, 2020 5.733 5.887 5.650 5.880 569,764 +0.02(+0.33%)
Jul 29, 2020 5.739 5.903 5.701 5.861 485,324 +0.11(+1.89%)
Jul 28, 2020 5.605 5.810 5.605 5.752 436,029 +0.10(+1.70%)
Jul 27, 2020 5.688 5.727 5.592 5.656 346,197 +0.09(+1.61%)
Jul 24, 2020 5.733 5.778 5.528 5.566 566,845 -0.15(-2.58%)
Jul 23, 2020 5.765 5.893 5.701 5.714 589,467 -0.05(-0.89%)
Jul 22, 2020 5.579 5.816 5.547 5.765 500,808 +0.13(+2.27%)
Jul 21, 2020 5.573 5.695 5.534 5.637 430,635 +0.14(+2.56%)
Jul 20, 2020 5.534 5.579 5.426 5.496 396,654 -0.08(-1.38%)
Jul 17, 2020 5.631 5.669 5.522 5.573 213,874 -0.06(-1.02%)
Jul 16, 2020 5.688 5.762 5.554 5.631 310,679 -0.13(-2.33%)
Jul 15, 2020 5.611 5.797 5.592 5.765 760,268 +0.38(+7.14%)
Jul 14, 2020 5.304 5.544 5.195 5.381 469,640 +0.08(+1.45%)
Jul 13, 2020 5.394 5.470 5.285 5.304 566,558 -0.04(-0.84%)
Jul 10, 2020 5.099 5.362 5.054 5.349 597,911 +0.21(+4.11%)
Jul 09, 2020 5.285 5.285 5.009 5.137 783,973 -0.19(-3.49%)
Jul 08, 2020 5.323 5.387 5.176 5.323 455,730 -0.01(-0.24%)
Jul 07, 2020 5.458 5.490 5.329 5.336 619,725 -0.15(-2.69%)
Jul 06, 2020 5.566 5.656 5.400 5.483 600,999 +0.03(+0.59%)
Jul 02, 2020 5.714 5.784 5.419 5.451 559,351 -0.15(-2.63%)
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.