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 )

6.910 +0.130 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 7.838 7.969 7.772 7.960 885,323 +0.14(+1.79%)
Mar 30, 2023 7.768 7.829 7.697 7.820 860,121 +0.11(+1.48%)
Mar 29, 2023 7.673 7.706 7.597 7.706 796,987 +0.13(+1.78%)
Mar 28, 2023 7.521 7.690 7.496 7.572 875,940 -0.01(-0.11%)
Mar 27, 2023 7.647 7.698 7.466 7.580 1,183,563 +0.10(+1.35%)
Mar 24, 2023 7.176 7.504 7.083 7.479 1,048,316 +0.22(+3.02%)
Mar 23, 2023 7.588 7.668 7.188 7.260 1,285,364 -0.24(-3.25%)
Mar 22, 2023 7.757 7.815 7.496 7.504 1,227,716 -0.31(-3.99%)
Mar 21, 2023 7.740 7.892 7.740 7.816 947,064 +0.25(+3.34%)
Mar 20, 2023 7.496 7.707 7.479 7.563 1,209,982 +0.13(+1.70%)
Mar 17, 2023 7.647 7.732 7.353 7.437 1,432,056 -0.27(-3.50%)
Mar 16, 2023 7.588 7.833 7.357 7.706 1,370,580 +0.03(+0.33%)
Mar 15, 2023 7.934 7.934 7.454 7.681 1,789,857 -0.46(-5.69%)
Mar 14, 2023 8.431 8.532 8.081 8.144 1,198,156 +0.01(+0.10%)
Mar 13, 2023 8.153 8.279 7.824 8.136 1,396,900 -0.12(-1.43%)
Mar 10, 2023 8.633 8.709 8.237 8.254 1,413,497 -0.37(-4.30%)
Mar 09, 2023 8.928 9.096 8.608 8.624 1,273,524 -0.29(-3.21%)
Mar 08, 2023 9.265 9.323 8.787 8.911 2,187,377 -0.53(-5.62%)
Mar 07, 2023 9.770 9.827 9.382 9.441 732,098 -0.33(-3.36%)
Mar 06, 2023 9.829 9.930 9.745 9.770 677,777 +0.04(+0.43%)
Mar 03, 2023 9.585 9.778 9.534 9.728 693,701 +0.25(+2.67%)
Mar 02, 2023 9.433 9.521 9.332 9.475 1,175,099 +0.04(+0.45%)
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.