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 )

6.780 -0.110 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2024 9.734 9.744 9.193 9.193 747,459 -0.63(-6.40%)
Jan 30, 2024 10.05 10.07 9.821 9.821 382,260 -0.32(-3.15%)
Jan 29, 2024 10.03 10.18 9.966 10.14 555,577 +0.07(+0.67%)
Jan 26, 2024 10.01 10.11 10.00 10.07 377,964 +0.09(+0.87%)
Jan 25, 2024 9.908 9.995 9.662 9.986 1,002,273 +0.23(+2.38%)
Jan 24, 2024 9.976 9.986 9.715 9.754 493,017 -0.14(-1.46%)
Jan 23, 2024 9.870 9.995 9.860 9.899 404,744 +0.07(+0.69%)
Jan 22, 2024 9.821 9.878 9.705 9.831 370,117 +0.07(+0.69%)
Jan 19, 2024 9.618 9.778 9.454 9.763 575,773 +0.18(+1.92%)
Jan 18, 2024 9.589 9.638 9.386 9.580 423,517 +0.04(+0.41%)
Jan 17, 2024 9.618 9.749 9.415 9.541 662,956 -0.13(-1.30%)
Jan 16, 2024 9.831 9.850 9.667 9.667 603,593 -0.26(-2.63%)
Jan 12, 2024 10.02 10.12 9.865 9.928 362,221 +0.04(+0.39%)
Jan 11, 2024 9.841 9.908 9.729 9.889 396,996 -0.07(-0.68%)
Jan 10, 2024 9.763 9.957 9.763 9.957 412,498 +0.17(+1.78%)
Jan 09, 2024 9.792 9.889 9.725 9.783 349,206 -0.11(-1.08%)
Jan 08, 2024 9.744 9.899 9.676 9.889 433,785 +0.16(+1.69%)
Jan 05, 2024 9.647 9.879 9.638 9.725 389,616 +0.04(+0.40%)
Jan 04, 2024 9.667 9.783 9.599 9.686 371,646 +0.05(+0.50%)
Jan 03, 2024 9.773 9.773 9.599 9.638 492,490 -0.26(-2.64%)
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.