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 )

7.160 -0.060 (-0.83%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 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 10.65 10.67 10.51 10.60 293,500 +0.04(+0.40%)
May 27, 2021 10.58 10.65 10.53 10.55 495,286 +0.03(+0.33%)
May 26, 2021 10.45 10.58 10.39 10.52 373,399 +0.10(+0.94%)
May 25, 2021 10.69 10.74 10.41 10.42 502,464 -0.24(-2.29%)
May 24, 2021 10.58 10.68 10.51 10.67 412,881 +0.09(+0.86%)
May 21, 2021 10.60 10.61 10.50 10.58 317,660 +0.05(+0.46%)
May 20, 2021 10.48 10.55 10.37 10.53 298,393 +0.07(+0.67%)
May 19, 2021 10.31 10.46 10.19 10.46 387,637 +0.01(+0.07%)
May 18, 2021 10.46 10.57 10.37 10.45 372,368 +0.06(+0.54%)
May 17, 2021 10.29 10.40 10.23 10.39 335,264 +0.03(+0.27%)
May 14, 2021 10.35 10.38 10.25 10.37 464,809 +0.13(+1.30%)
May 13, 2021 9.856 10.23 9.856 10.23 724,406 +0.41(+4.20%)
May 12, 2021 10.27 10.27 9.779 9.821 1,030,187 -0.49(-4.74%)
May 11, 2021 10.32 10.35 10.03 10.31 666,947 -0.13(-1.27%)
May 10, 2021 10.51 10.58 10.41 10.44 613,842 -0.08(-0.73%)
May 07, 2021 10.42 10.56 10.42 10.52 415,317 +0.03(+0.27%)
May 06, 2021 10.47 10.52 10.36 10.49 508,391 +0.03(+0.27%)
May 05, 2021 10.40 10.48 10.25 10.46 571,113 +0.20(+1.97%)
May 04, 2021 10.32 10.37 10.16 10.26 634,986 -0.03(-0.27%)
May 03, 2021 10.42 10.42 10.24 10.29 571,003 -0.02(-0.20%)
Apr 30, 2021 10.31 10.39 10.29 10.31 825,026 -0.01(-0.07%)
Apr 29, 2021 10.32 10.43 10.21 10.32 478,286 +0.02(+0.20%)
Apr 28, 2021 10.19 10.30 10.17 10.30 435,156 +0.15(+1.45%)
Apr 27, 2021 10.00 10.17 10.00 10.15 336,322 +0.11(+1.11%)
Apr 26, 2021 10.08 10.24 10.01 10.04 765,967 +0.01(+0.07%)
Apr 23, 2021 9.947 10.11 9.947 10.03 436,778 +0.06(+0.63%)
Apr 22, 2021 10.03 10.14 9.933 9.968 493,992 -0.01(-0.07%)
Apr 21, 2021 9.695 9.982 9.612 9.975 507,870 +0.24(+2.51%)
Apr 20, 2021 9.835 9.863 9.647 9.730 869,344 -0.08(-0.78%)
Apr 19, 2021 10.05 10.09 9.723 9.807 663,096 -0.27(-2.64%)
Apr 16, 2021 10.14 10.16 10.01 10.07 395,835 -0.05(-0.48%)
Apr 15, 2021 10.07 10.12 9.860 10.12 651,445 +0.14(+1.40%)
Apr 14, 2021 9.933 10.10 9.895 9.982 499,373 +0.05(+0.49%)
Apr 13, 2021 9.758 9.996 9.727 9.933 849,041 +0.15(+1.57%)
Apr 12, 2021 9.702 9.800 9.654 9.779 721,652 +0.08(+0.79%)
Apr 09, 2021 9.716 9.751 9.640 9.702 538,994 -0.01(-0.07%)
Apr 08, 2021 9.640 9.723 9.500 9.709 622,168 +0.07(+0.72%)
Apr 07, 2021 9.647 9.689 9.563 9.640 823,276 +0.03(+0.29%)
Apr 06, 2021 9.709 9.751 9.605 9.612 695,271 -0.05(-0.51%)
Apr 05, 2021 9.744 9.765 9.598 9.661 942,403 -0.09(-0.93%)
Apr 01, 2021 9.668 9.765 9.563 9.751 906,340 +0.17(+1.75%)
Mar 31, 2021 9.633 9.744 9.507 9.584 1,042,424 -0.05(-0.51%)
Mar 30, 2021 9.570 9.716 9.493 9.633 940,544 +0.15(+1.55%)
Mar 29, 2021 9.425 9.615 9.425 9.486 1,141,711 +0.01(+0.14%)
Mar 26, 2021 9.683 9.704 9.329 9.472 1,744,123 -0.16(-1.63%)
Mar 25, 2021 9.431 9.670 9.254 9.629 2,208,060 +0.18(+1.87%)
Mar 24, 2021 9.561 9.772 9.411 9.452 1,278,802 -0.01(-0.07%)
Mar 23, 2021 9.609 9.758 9.340 9.459 1,424,845 -0.25(-2.53%)
Mar 22, 2021 9.813 9.860 9.643 9.704 923,254 -0.03(-0.28%)
Mar 19, 2021 9.643 9.888 9.540 9.731 2,276,157 +0.20(+2.07%)
Mar 18, 2021 9.908 9.908 9.500 9.534 1,616,228 -0.31(-3.18%)
Mar 17, 2021 9.881 9.942 9.711 9.847 1,876,556 +0.01(+0.07%)
Mar 16, 2021 9.724 9.874 9.615 9.840 5,850,355 -0.38(-3.73%)
Mar 15, 2021 10.05 10.25 9.976 10.22 470,643 +0.17(+1.69%)
Mar 12, 2021 9.963 10.15 9.952 10.05 568,451 +0.12(+1.17%)
Mar 11, 2021 10.01 10.06 9.847 9.935 357,383 +0.03(+0.27%)
Mar 10, 2021 9.858 10.07 9.806 9.908 489,441 +0.21(+2.18%)
Mar 09, 2021 9.779 9.901 9.629 9.697 704,648 -0.05(-0.49%)
Mar 08, 2021 9.643 9.854 9.534 9.745 851,122 +0.18(+1.92%)
Mar 05, 2021 9.500 9.561 9.023 9.561 528,655 +0.22(+2.33%)
Mar 04, 2021 9.772 9.772 9.071 9.343 1,056,119 -0.39(-4.06%)
Mar 03, 2021 9.629 9.854 9.561 9.738 651,459 +0.11(+1.13%)
Mar 02, 2021 9.622 9.711 9.431 9.629 567,360 +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.