Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 7.000 7.095 7.000 7.060 250,296 +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%)
Nov 01, 2024 6.420 6.470 6.310 6.330 394,611 -0.02(-0.31%)
Oct 31, 2024 6.470 6.485 6.350 6.350 444,118 -0.12(-1.85%)
Oct 30, 2024 6.390 6.530 6.390 6.470 281,233 +0.06(+0.94%)
Oct 29, 2024 6.450 6.500 6.350 6.410 412,333 -0.05(-0.77%)
Oct 28, 2024 6.490 6.560 6.440 6.460 298,344 +0.01(+0.16%)
Oct 25, 2024 6.650 6.660 6.440 6.450 275,220 -0.14(-2.12%)
Oct 24, 2024 6.590 6.600 6.470 6.590 274,122 +0.04(+0.61%)
Oct 23, 2024 6.550 6.605 6.440 6.550 398,640 -0.01(-0.15%)
Oct 22, 2024 6.560 6.615 6.550 6.560 258,791 -0.02(-0.30%)
Oct 21, 2024 6.710 6.710 6.545 6.580 384,301 -0.13(-1.94%)
Oct 18, 2024 6.680 6.755 6.670 6.710 281,794 +0.04(+0.60%)
Oct 17, 2024 6.720 6.780 6.615 6.670 378,859 -0.12(-1.77%)
Oct 16, 2024 6.650 6.820 6.630 6.790 399,579 +0.18(+2.72%)
Oct 15, 2024 6.600 6.735 6.600 6.610 594,632 +0.01(+0.15%)
Oct 14, 2024 6.450 6.640 6.440 6.600 530,741 +0.13(+2.01%)
Oct 11, 2024 6.490 6.540 6.400 6.470 528,808 -0.02(-0.31%)
Oct 10, 2024 6.540 6.570 6.450 6.490 424,398 -0.07(-1.07%)
Oct 09, 2024 6.660 6.660 6.560 6.560 336,093 -0.08(-1.20%)
Oct 08, 2024 6.630 6.690 6.570 6.640 371,707 +0.01(+0.15%)
Oct 07, 2024 6.730 6.780 6.620 6.630 505,581 -0.16(-2.36%)
Oct 04, 2024 6.840 6.840 6.672 6.790 438,914 +0.04(+0.59%)
Oct 03, 2024 6.710 6.795 6.635 6.750 408,747 +0.05(+0.75%)
Oct 02, 2024 6.780 6.805 6.700 6.700 551,279 -0.10(-1.47%)
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.