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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2023 7.729 7.873 7.573 7.746 1,253,672 -0.12(-1.50%)
May 30, 2023 7.814 7.923 7.742 7.864 701,711 +0.11(+1.41%)
May 26, 2023 7.536 7.801 7.510 7.755 531,749 +0.24(+3.25%)
May 25, 2023 7.628 7.650 7.451 7.510 961,699 -0.14(-1.87%)
May 24, 2023 7.713 7.751 7.582 7.654 548,792 -0.13(-1.73%)
May 23, 2023 7.611 7.949 7.611 7.788 697,582 +0.11(+1.43%)
May 22, 2023 7.451 7.679 7.363 7.679 644,820 +0.28(+3.76%)
May 19, 2023 7.544 7.561 7.325 7.401 632,814 -0.08(-1.01%)
May 18, 2023 7.375 7.477 7.346 7.477 776,641 +0.04(+0.57%)
May 17, 2023 7.182 7.489 7.156 7.434 1,056,665 +0.32(+4.50%)
May 16, 2023 7.215 7.249 7.097 7.114 809,479 -0.08(-1.17%)
May 15, 2023 7.038 7.274 7.038 7.198 692,435 +0.18(+2.52%)
May 12, 2023 7.013 7.064 6.916 7.021 651,156 +0.07(+0.97%)
May 11, 2023 6.819 7.085 6.811 6.954 1,000,984 +0.06(+0.86%)
May 10, 2023 6.971 7.021 6.870 6.895 718,881 +0.04(+0.62%)
May 09, 2023 6.844 6.962 6.790 6.853 716,352 -0.03(-0.49%)
May 08, 2023 6.870 6.962 6.794 6.887 800,713 +0.10(+1.49%)
May 05, 2023 6.735 6.870 6.676 6.785 1,090,399 +0.24(+3.74%)
May 04, 2023 6.853 6.853 6.537 6.541 1,185,591 -0.35(-5.13%)
May 03, 2023 6.693 7.173 6.693 6.895 1,455,238 +0.26(+3.94%)
May 02, 2023 7.114 7.203 6.339 6.634 2,748,419 -0.56(-7.74%)
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.