Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.300 7.380 7.285 7.370 708,291 +0.12(+1.66%)
Mar 26, 2024 7.588 7.588 7.250 7.250 790,303 -0.27(-3.60%)
Mar 25, 2024 7.453 7.632 7.453 7.521 489,275 +0.12(+1.57%)
Mar 22, 2024 7.550 7.586 7.405 7.405 622,428 -0.12(-1.54%)
Mar 21, 2024 7.559 7.617 7.501 7.521 520,358 +0.02(+0.26%)
Mar 20, 2024 7.289 7.569 7.250 7.501 530,666 +0.20(+2.78%)
Mar 19, 2024 7.337 7.385 7.250 7.298 502,039 -0.05(-0.66%)
Mar 18, 2024 7.482 7.482 7.318 7.347 603,175 -0.11(-1.43%)
Mar 15, 2024 7.250 7.521 7.250 7.453 1,355,027 +0.15(+2.12%)
Mar 14, 2024 7.443 7.453 7.274 7.298 462,962 -0.14(-1.95%)
Mar 13, 2024 7.492 7.568 7.439 7.443 526,944 -0.02(-0.26%)
Mar 12, 2024 7.385 7.482 7.347 7.463 445,256 +0.07(+0.92%)
Mar 11, 2024 7.260 7.439 7.260 7.395 485,238 +0.10(+1.32%)
Mar 08, 2024 7.279 7.434 7.250 7.298 494,843 +0.12(+1.62%)
Mar 07, 2024 7.221 7.297 7.174 7.182 604,447 +0.04(+0.54%)
Mar 06, 2024 7.211 7.240 7.090 7.144 707,719 +0.01(+0.14%)
Mar 05, 2024 7.173 7.239 7.110 7.134 1,163,464 -0.08(-1.07%)
Mar 04, 2024 7.289 7.366 7.192 7.211 1,514,261 -0.29(-3.87%)
Mar 01, 2024 7.298 7.511 7.202 7.501 1,096,787 +0.21(+2.92%)
Feb 29, 2024 7.086 7.298 7.042 7.289 1,292,988 +0.32(+4.58%)
Feb 28, 2024 6.960 7.071 6.912 6.970 850,903 -0.06(-0.83%)
Feb 27, 2024 7.018 7.153 6.950 7.028 1,040,618 +0.03(+0.41%)
Feb 26, 2024 7.250 7.269 6.950 6.999 2,022,556 -0.34(-4.61%)
Feb 23, 2024 7.347 7.637 7.298 7.337 1,648,862 -0.06(-0.78%)
Feb 22, 2024 7.105 7.762 6.931 7.395 2,967,787 -0.52(-6.59%)
Feb 21, 2024 7.898 7.975 7.830 7.917 718,620 -0.01(-0.12%)
Feb 20, 2024 8.110 8.110 7.883 7.927 689,079 -0.25(-3.07%)
Feb 16, 2024 8.139 8.255 8.033 8.178 523,226 -0.07(-0.82%)
Feb 15, 2024 8.014 8.304 8.004 8.246 677,854 +0.27(+3.39%)
Feb 14, 2024 7.927 8.047 7.869 7.975 887,591 +0.17(+2.23%)
Feb 13, 2024 8.217 8.217 7.772 7.801 1,818,299 -0.65(-7.67%)
Feb 12, 2024 8.420 8.531 8.400 8.449 974,060 +0.03(+0.34%)
Feb 09, 2024 8.381 8.439 8.255 8.420 1,203,380 +0.05(+0.58%)
Feb 08, 2024 8.429 8.550 8.318 8.371 1,055,251 -0.11(-1.25%)
Feb 07, 2024 8.855 8.864 8.367 8.478 1,376,269 -0.39(-4.36%)
Feb 06, 2024 8.874 8.932 8.806 8.864 416,742 -0.01(-0.11%)
Feb 05, 2024 8.874 8.922 8.623 8.874 626,723 -0.09(-0.97%)
Feb 02, 2024 9.077 9.087 8.922 8.961 736,397 -0.30(-3.24%)
Feb 01, 2024 9.251 9.275 9.029 9.261 703,241 +0.07(+0.74%)
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.