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 )

6.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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%)
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.