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 )

6.650 +0.230 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 28, 2021 10.25 10.27 10.12 10.20 304,929 +0.04(+0.40%)
May 27, 2021 10.19 10.25 10.14 10.16 514,573 +0.03(+0.33%)
May 26, 2021 10.06 10.19 9.998 10.13 387,939 +0.09(+0.94%)
May 25, 2021 10.29 10.33 10.02 10.03 522,030 -0.24(-2.29%)
May 24, 2021 10.18 10.28 10.11 10.27 428,958 +0.09(+0.86%)
May 21, 2021 10.21 10.21 10.11 10.18 330,030 +0.05(+0.46%)
May 20, 2021 10.09 10.16 9.978 10.13 310,013 +0.07(+0.67%)
May 19, 2021 9.924 10.07 9.809 10.06 402,732 +0.01(+0.07%)
May 18, 2021 10.07 10.17 9.984 10.06 386,868 +0.05(+0.54%)
May 17, 2021 9.904 10.01 9.843 10.00 348,319 +0.03(+0.27%)
May 14, 2021 9.957 9.991 9.863 9.978 482,909 +0.13(+1.30%)
May 13, 2021 9.487 9.850 9.487 9.850 752,615 +0.40(+4.20%)
May 12, 2021 9.883 9.883 9.413 9.453 1,070,304 -0.47(-4.74%)
May 11, 2021 9.930 9.964 9.655 9.924 692,918 -0.13(-1.27%)
May 10, 2021 10.12 10.19 10.02 10.05 637,745 -0.07(-0.73%)
May 07, 2021 10.03 10.17 10.03 10.13 431,490 +0.03(+0.27%)
May 06, 2021 10.08 10.13 9.971 10.10 528,188 +0.03(+0.27%)
May 05, 2021 10.01 10.09 9.863 10.07 593,353 +0.20(+1.97%)
May 04, 2021 9.930 9.978 9.781 9.877 659,713 -0.03(-0.27%)
May 03, 2021 10.03 10.03 9.857 9.904 593,238 -0.02(-0.20%)
Apr 30, 2021 9.924 10.00 9.904 9.924 857,153 -0.01(-0.07%)
Apr 29, 2021 9.930 10.04 9.830 9.930 496,911 +0.02(+0.20%)
Apr 28, 2021 9.809 9.917 9.789 9.910 452,101 +0.14(+1.45%)
Apr 27, 2021 9.628 9.789 9.628 9.769 349,419 +0.11(+1.11%)
Apr 26, 2021 9.702 9.857 9.635 9.662 795,794 +0.01(+0.07%)
Apr 23, 2021 9.574 9.729 9.574 9.655 453,787 +0.06(+0.63%)
Apr 22, 2021 9.655 9.762 9.561 9.594 513,228 -0.01(-0.07%)
Apr 21, 2021 9.332 9.608 9.251 9.601 527,646 +0.24(+2.51%)
Apr 20, 2021 9.467 9.493 9.285 9.366 903,197 -0.07(-0.78%)
Apr 19, 2021 9.675 9.709 9.359 9.440 688,917 -0.26(-2.64%)
Apr 16, 2021 9.756 9.776 9.635 9.695 411,249 -0.05(-0.48%)
Apr 15, 2021 9.688 9.742 9.490 9.742 676,813 +0.13(+1.40%)
Apr 14, 2021 9.561 9.722 9.524 9.608 518,819 +0.05(+0.49%)
Apr 13, 2021 9.393 9.621 9.362 9.561 882,103 +0.15(+1.57%)
Apr 12, 2021 9.339 9.433 9.292 9.413 749,754 +0.07(+0.79%)
Apr 09, 2021 9.352 9.386 9.278 9.339 559,983 -0.01(-0.07%)
Apr 08, 2021 9.278 9.359 9.144 9.346 646,396 +0.07(+0.72%)
Apr 07, 2021 9.285 9.325 9.204 9.278 855,335 +0.03(+0.29%)
Apr 06, 2021 9.346 9.386 9.245 9.251 722,345 -0.05(-0.51%)
Apr 05, 2021 9.379 9.399 9.238 9.298 979,101 -0.09(-0.93%)
Apr 01, 2021 9.305 9.399 9.204 9.386 941,634 +0.16(+1.75%)
Mar 31, 2021 9.272 9.379 9.151 9.225 1,083,017 -0.05(-0.51%)
Mar 30, 2021 9.211 9.352 9.137 9.272 977,169 +0.14(+1.55%)
Mar 29, 2021 9.071 9.255 9.071 9.130 1,186,170 +0.01(+0.14%)
Mar 26, 2021 9.320 9.340 8.980 9.117 1,812,041 -0.15(-1.63%)
Mar 25, 2021 9.078 9.307 8.908 9.268 2,294,044 +0.17(+1.87%)
Mar 24, 2021 9.203 9.406 9.058 9.098 1,328,600 -0.01(-0.07%)
Mar 23, 2021 9.248 9.393 8.989 9.104 1,480,329 -0.24(-2.53%)
Mar 22, 2021 9.445 9.491 9.281 9.340 959,207 -0.03(-0.28%)
Mar 19, 2021 9.281 9.517 9.183 9.366 2,364,792 +0.19(+2.07%)
Mar 18, 2021 9.537 9.537 9.144 9.176 1,679,166 -0.30(-3.18%)
Mar 17, 2021 9.511 9.570 9.347 9.478 1,949,631 +0.01(+0.07%)
Mar 16, 2021 9.360 9.504 9.255 9.471 6,078,173 -0.37(-3.73%)
Mar 15, 2021 9.674 9.864 9.602 9.838 488,970 +0.16(+1.69%)
Mar 12, 2021 9.589 9.773 9.579 9.674 590,587 +0.11(+1.17%)
Mar 11, 2021 9.635 9.681 9.478 9.563 371,299 +0.03(+0.27%)
Mar 10, 2021 9.488 9.694 9.438 9.537 508,500 +0.20(+2.18%)
Mar 09, 2021 9.412 9.530 9.268 9.334 732,087 -0.05(-0.49%)
Mar 08, 2021 9.281 9.484 9.176 9.379 884,266 +0.18(+1.92%)
Mar 05, 2021 9.144 9.203 8.685 9.203 549,242 +0.21(+2.33%)
Mar 04, 2021 9.406 9.406 8.731 8.993 1,097,245 -0.38(-4.06%)
Mar 03, 2021 9.268 9.484 9.203 9.373 676,828 +0.10(+1.13%)
Mar 02, 2021 9.261 9.347 9.078 9.268 589,454 +0.00(+0.00%)
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.