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 )

7.220 +0.060 (+0.84%)
Streaming Delayed Price Updated: 9:56 AM EST, Nov 22, 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 (%)
Nov 21, 2024 7.120 7.200 7.090 7.160 475,025 +0.06(+0.85%)
Nov 20, 2024 7.100 7.120 6.990 7.100 299,797 -0.03(-0.42%)
Nov 19, 2024 6.930 7.150 6.920 7.130 321,197 +0.15(+2.15%)
Nov 18, 2024 6.910 7.040 6.860 6.980 423,893 +0.08(+1.16%)
Nov 15, 2024 7.050 7.050 6.880 6.900 351,339 -0.09(-1.29%)
Nov 14, 2024 7.150 7.200 6.945 6.990 437,712 -0.13(-1.83%)
Nov 13, 2024 7.050 7.185 7.020 7.120 335,289 +0.13(+1.86%)
Nov 12, 2024 7.140 7.180 6.990 6.990 382,378 -0.22(-3.05%)
Nov 11, 2024 7.270 7.290 7.090 7.210 459,872 -0.03(-0.41%)
Nov 08, 2024 7.130 7.370 7.040 7.240 719,320 +0.09(+1.26%)
Nov 07, 2024 6.440 7.300 6.440 7.150 1,306,701 +0.66(+10.17%)
Nov 06, 2024 6.490 6.600 6.330 6.490 624,965 +0.17(+2.69%)
Nov 05, 2024 6.300 6.340 6.250 6.320 378,090 +0.02(+0.32%)
Nov 04, 2024 6.350 6.415 6.270 6.300 511,217 -0.03(-0.47%)
Nov 01, 2024 6.420 6.470 6.310 6.330 394,611 -0.02(-0.31%)
Oct 31, 2024 6.470 6.485 6.350 6.350 444,118 -0.12(-1.85%)
Oct 30, 2024 6.390 6.530 6.390 6.470 281,233 +0.06(+0.94%)
Oct 29, 2024 6.450 6.500 6.350 6.410 412,333 -0.05(-0.77%)
Oct 28, 2024 6.490 6.560 6.440 6.460 298,344 +0.01(+0.16%)
Oct 25, 2024 6.650 6.660 6.440 6.450 275,220 -0.14(-2.12%)
Oct 24, 2024 6.590 6.600 6.470 6.590 274,122 +0.04(+0.61%)
Oct 23, 2024 6.550 6.605 6.440 6.550 398,640 -0.01(-0.15%)
Oct 22, 2024 6.560 6.615 6.550 6.560 258,791 -0.02(-0.30%)
Oct 21, 2024 6.710 6.710 6.545 6.580 384,301 -0.13(-1.94%)
Oct 18, 2024 6.680 6.755 6.670 6.710 281,794 +0.04(+0.60%)
Oct 17, 2024 6.720 6.780 6.615 6.670 378,859 -0.12(-1.77%)
Oct 16, 2024 6.650 6.820 6.630 6.790 399,579 +0.18(+2.72%)
Oct 15, 2024 6.600 6.735 6.600 6.610 594,632 +0.01(+0.15%)
Oct 14, 2024 6.450 6.640 6.440 6.600 530,741 +0.13(+2.01%)
Oct 11, 2024 6.490 6.540 6.400 6.470 528,808 -0.02(-0.31%)
Oct 10, 2024 6.540 6.570 6.450 6.490 424,398 -0.07(-1.07%)
Oct 09, 2024 6.660 6.660 6.560 6.560 336,093 -0.08(-1.20%)
Oct 08, 2024 6.630 6.690 6.570 6.640 371,707 +0.01(+0.15%)
Oct 07, 2024 6.730 6.780 6.620 6.630 505,581 -0.16(-2.36%)
Oct 04, 2024 6.840 6.840 6.672 6.790 438,914 +0.04(+0.59%)
Oct 03, 2024 6.710 6.795 6.635 6.750 408,747 +0.05(+0.75%)
Oct 02, 2024 6.780 6.805 6.700 6.700 551,279 -0.10(-1.47%)
Oct 01, 2024 7.010 7.020 6.720 6.800 765,444 -0.20(-2.86%)
Sep 30, 2024 7.060 7.100 7.000 7.000 1,046,391 -0.06(-0.85%)
Sep 27, 2024 7.166 7.253 7.046 7.060 569,696 +0.00(+0.00%)
Sep 26, 2024 7.041 7.103 7.002 7.060 364,999 +0.14(+1.95%)
Sep 25, 2024 7.108 7.108 6.925 6.925 579,994 -0.18(-2.58%)
Sep 24, 2024 7.060 7.128 7.002 7.108 347,997 +0.05(+0.68%)
Sep 23, 2024 7.128 7.215 7.060 7.060 313,529 -0.06(-0.81%)
Sep 20, 2024 7.369 7.369 6.992 7.118 1,308,825 -0.42(-5.63%)
Sep 19, 2024 7.524 7.562 7.421 7.543 394,040 +0.14(+1.96%)
Sep 18, 2024 7.350 7.470 7.292 7.398 337,612 +0.06(+0.79%)
Sep 17, 2024 7.379 7.431 7.301 7.340 456,781 +0.00(+0.00%)
Sep 16, 2024 7.282 7.369 7.224 7.340 481,542 +0.06(+0.80%)
Sep 13, 2024 7.070 7.282 7.021 7.282 435,164 +0.29(+4.14%)
Sep 12, 2024 6.809 6.992 6.761 6.992 345,110 +0.22(+3.28%)
Sep 11, 2024 6.770 6.814 6.683 6.770 400,660 -0.05(-0.71%)
Sep 10, 2024 6.770 6.823 6.732 6.819 350,195 +0.05(+0.71%)
Sep 09, 2024 6.770 6.822 6.722 6.770 412,910 +0.01(+0.14%)
Sep 06, 2024 6.722 6.780 6.664 6.761 508,852 +0.04(+0.57%)
Sep 05, 2024 6.761 6.843 6.688 6.722 409,337 +0.02(+0.29%)
Sep 04, 2024 6.790 6.794 6.654 6.703 618,077 -0.12(-1.70%)
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.