Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Corporation Common Stock (NY: ACRE )

6.110 +0.160 (+2.69%)
Streaming Delayed Price Updated: 12:48 PM EST, Jan 3, 2025 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 02, 2025 5.900 6.010 5.860 5.950 591,748 +0.06(+1.02%)
Dec 31, 2024 5.890 0 -0.14(-2.32%)
Dec 30, 2024 6.100 6.110 5.940 6.030 1,178,683 -0.08(-1.31%)
Dec 27, 2024 6.190 6.245 6.050 6.110 843,361 -0.11(-1.77%)
Dec 26, 2024 6.300 6.300 6.100 6.220 717,347 -0.09(-1.43%)
Dec 24, 2024 6.250 6.320 6.185 6.310 321,379 +0.08(+1.28%)
Dec 23, 2024 6.370 6.390 6.180 6.230 708,023 -0.16(-2.50%)
Dec 20, 2024 6.050 6.445 6.020 6.390 3,749,163 +0.22(+3.65%)
Dec 19, 2024 6.300 6.350 6.130 6.165 698,742 -0.04(-0.72%)
Dec 18, 2024 6.570 6.575 6.200 6.210 1,327,893 -0.36(-5.48%)
Dec 17, 2024 6.830 6.830 6.500 6.570 1,333,480 -0.26(-3.81%)
Dec 16, 2024 7.090 7.145 6.810 6.830 1,301,225 -0.36(-5.01%)
Dec 13, 2024 7.110 7.230 7.030 7.190 380,275 +0.02(+0.28%)
Dec 12, 2024 7.090 7.270 7.090 7.170 491,680 +0.04(+0.56%)
Dec 11, 2024 7.150 7.195 7.081 7.130 232,547 +0.00(+0.00%)
Dec 10, 2024 7.110 7.165 7.040 7.130 317,355 +0.02(+0.28%)
Dec 09, 2024 7.050 7.170 7.050 7.110 307,095 +0.05(+0.71%)
Dec 06, 2024 7.000 7.095 7.000 7.060 250,301 +0.08(+1.15%)
Dec 05, 2024 7.090 7.140 6.980 6.980 309,532 -0.10(-1.41%)
Dec 04, 2024 7.040 7.090 7.003 7.080 288,013 +0.05(+0.71%)
Dec 03, 2024 7.100 7.115 6.950 7.030 406,793 -0.05(-0.71%)
Dec 02, 2024 7.200 7.220 6.970 7.080 458,521 -0.14(-1.94%)
Nov 29, 2024 7.370 7.370 7.210 7.220 179,196 -0.07(-0.96%)
Nov 27, 2024 7.250 7.490 7.250 7.290 546,545 +0.07(+0.97%)
Nov 26, 2024 7.270 7.280 7.150 7.220 354,166 -0.07(-0.96%)
Nov 25, 2024 7.200 7.330 7.190 7.290 532,626 +0.17(+2.39%)
Nov 22, 2024 7.200 7.240 7.100 7.120 252,151 -0.04(-0.56%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.