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 )

7.240 +0.090 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2019 8.351 8.389 8.327 8.389 251,133 +0.03(+0.32%)
Oct 30, 2019 8.379 8.389 8.335 8.362 203,405 -0.03(-0.32%)
Oct 29, 2019 8.324 8.422 8.324 8.389 239,503 +0.05(+0.65%)
Oct 28, 2019 8.362 8.379 8.314 8.335 263,965 +0.01(+0.07%)
Oct 25, 2019 8.324 8.368 8.270 8.330 335,704 -0.02(-0.19%)
Oct 24, 2019 8.379 8.389 8.319 8.346 321,633 -0.04(-0.45%)
Oct 23, 2019 8.341 8.395 8.341 8.384 237,507 +0.04(+0.52%)
Oct 22, 2019 8.292 8.368 8.290 8.341 386,444 +0.02(+0.20%)
Oct 21, 2019 8.287 8.351 8.281 8.324 282,187 +0.04(+0.52%)
Oct 18, 2019 8.232 8.292 8.232 8.281 305,589 +0.03(+0.33%)
Oct 17, 2019 8.270 8.302 8.243 8.254 430,030 -0.02(-0.20%)
Oct 16, 2019 8.270 8.324 8.265 8.270 345,906 -0.01(-0.13%)
Oct 15, 2019 8.319 8.319 8.249 8.281 299,006 +0.05(+0.59%)
Oct 14, 2019 8.254 8.265 8.211 8.232 208,497 -0.02(-0.20%)
Oct 11, 2019 8.254 8.319 8.232 8.249 360,092 +0.03(+0.40%)
Oct 10, 2019 8.232 8.259 8.211 8.216 205,193 +0.01(+0.13%)
Oct 09, 2019 8.184 8.249 8.157 8.205 368,790 +0.03(+0.33%)
Oct 08, 2019 8.189 8.200 8.124 8.178 297,829 -0.03(-0.40%)
Oct 07, 2019 8.227 8.246 8.195 8.211 378,557 -0.04(-0.52%)
Oct 04, 2019 8.243 8.274 8.200 8.254 348,452 +0.01(+0.13%)
Oct 03, 2019 8.184 8.292 8.135 8.243 726,535 +0.05(+0.66%)
Oct 02, 2019 8.124 8.224 8.103 8.189 664,199 +0.02(+0.20%)
Oct 01, 2019 8.265 8.281 8.167 8.173 301,925 -0.07(-0.85%)
Sep 30, 2019 8.281 8.303 8.222 8.243 340,303 -0.03(-0.33%)
Sep 27, 2019 8.368 8.384 8.247 8.270 330,346 -0.09(-1.04%)
Sep 26, 2019 8.304 8.367 8.277 8.357 430,092 +0.07(+0.83%)
Sep 25, 2019 8.277 8.357 8.272 8.288 285,222 +0.02(+0.19%)
Sep 24, 2019 8.352 8.394 8.267 8.272 533,235 -0.08(-0.95%)
Sep 23, 2019 8.346 8.389 8.309 8.352 328,334 +0.02(+0.25%)
Sep 20, 2019 8.277 8.375 8.277 8.330 625,939 +0.06(+0.77%)
Sep 19, 2019 8.283 8.362 8.267 8.267 515,959 -0.01(-0.13%)
Sep 18, 2019 8.277 8.299 8.246 8.277 168,411 -0.01(-0.13%)
Sep 17, 2019 8.283 8.304 8.240 8.288 218,338 +0.01(+0.13%)
Sep 16, 2019 8.267 8.293 8.235 8.277 229,717 -0.01(-0.06%)
Sep 13, 2019 8.288 8.304 8.246 8.283 168,137 -0.01(-0.06%)
Sep 12, 2019 8.320 8.320 8.246 8.288 322,270 -0.01(-0.13%)
Sep 11, 2019 8.246 8.304 8.240 8.299 311,882 +0.06(+0.71%)
Sep 10, 2019 8.235 8.352 8.230 8.240 291,294 +0.00(+0.00%)
Sep 09, 2019 8.129 8.246 8.116 8.240 394,692 +0.14(+1.70%)
Sep 06, 2019 8.108 8.124 8.076 8.103 232,486 +0.00(+0.00%)
Sep 05, 2019 8.124 8.166 8.071 8.103 263,228 +0.02(+0.20%)
Sep 04, 2019 8.076 8.113 8.012 8.087 257,293 +0.05(+0.66%)
Sep 03, 2019 7.928 8.039 7.880 8.034 225,768 +0.09(+1.13%)
Aug 30, 2019 8.002 8.028 7.928 7.944 196,820 -0.03(-0.33%)
Aug 29, 2019 8.002 8.034 7.912 7.970 230,703 -0.01(-0.13%)
Aug 28, 2019 8.018 8.030 7.981 7.981 149,159 -0.04(-0.46%)
Aug 27, 2019 8.156 8.156 8.012 8.018 199,413 -0.10(-1.18%)
Aug 26, 2019 8.060 8.124 8.034 8.113 175,362 +0.10(+1.19%)
Aug 23, 2019 8.092 8.118 8.007 8.018 246,261 -0.08(-1.05%)
Aug 22, 2019 8.134 8.161 8.071 8.103 145,115 -0.01(-0.07%)
Aug 21, 2019 8.145 8.156 8.065 8.108 282,278 -0.03(-0.39%)
Aug 20, 2019 8.129 8.166 8.092 8.140 183,149 +0.00(+0.00%)
Aug 19, 2019 8.050 8.155 8.050 8.140 366,105 +0.12(+1.45%)
Aug 16, 2019 8.103 8.156 8.018 8.023 377,035 -0.05(-0.59%)
Aug 15, 2019 7.986 8.081 7.954 8.071 304,330 +0.08(+1.06%)
Aug 14, 2019 8.012 8.044 7.970 7.986 359,865 -0.10(-1.25%)
Aug 13, 2019 8.071 8.108 8.023 8.087 184,764 -0.02(-0.20%)
Aug 12, 2019 8.055 8.187 7.997 8.103 248,733 +0.05(+0.59%)
Aug 09, 2019 8.023 8.092 8.010 8.055 242,676 +0.06(+0.73%)
Aug 08, 2019 8.081 8.103 7.933 7.997 877,437 -0.08(-1.05%)
Aug 07, 2019 7.991 8.113 7.959 8.081 224,381 +0.04(+0.53%)
Aug 06, 2019 7.938 8.050 7.922 8.039 311,037 +0.13(+1.68%)
Aug 05, 2019 8.081 8.084 7.848 7.906 352,760 -0.16(-2.04%)
Aug 02, 2019 8.012 8.092 7.949 8.071 301,364 +0.05(+0.59%)
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.