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 )

6.920 -0.070 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2020 7.551 7.564 7.345 7.385 431,832 -0.18(-2.37%)
Nov 27, 2020 7.577 7.657 7.471 7.564 142,101 +0.11(+1.42%)
Nov 25, 2020 7.690 7.690 7.444 7.458 637,041 -0.23(-3.02%)
Nov 24, 2020 7.743 7.968 7.637 7.690 688,148 +0.18(+2.38%)
Nov 23, 2020 7.431 7.531 7.365 7.511 282,248 +0.17(+2.26%)
Nov 20, 2020 7.212 7.391 7.212 7.345 356,912 -0.03(-0.45%)
Nov 19, 2020 7.239 7.385 7.179 7.378 326,146 +0.09(+1.18%)
Nov 18, 2020 7.378 7.491 7.272 7.292 315,422 +0.00(+0.00%)
Nov 17, 2020 7.312 7.325 7.179 7.292 456,797 -0.10(-1.35%)
Nov 16, 2020 7.153 7.391 7.069 7.391 588,208 +0.52(+7.63%)
Nov 13, 2020 6.762 6.914 6.666 6.868 282,543 +0.21(+3.08%)
Nov 12, 2020 6.835 6.877 6.550 6.662 267,486 -0.30(-4.29%)
Nov 11, 2020 7.166 7.166 6.723 6.961 348,159 -0.17(-2.33%)
Nov 10, 2020 6.868 7.252 6.868 7.126 650,916 +0.29(+4.27%)
Nov 09, 2020 6.589 7.040 6.536 6.835 821,776 +0.60(+9.56%)
Nov 06, 2020 6.490 6.543 6.211 6.238 196,105 -0.22(-3.39%)
Nov 05, 2020 6.430 6.589 6.424 6.457 220,430 +0.04(+0.62%)
Nov 04, 2020 6.503 6.530 6.298 6.417 307,992 -0.17(-2.62%)
Nov 03, 2020 6.556 6.609 6.430 6.589 390,201 +0.13(+1.95%)
Nov 02, 2020 6.245 6.490 6.245 6.463 340,024 +0.29(+4.73%)
Oct 30, 2020 6.238 6.364 6.097 6.172 329,457 -0.08(-1.27%)
Oct 29, 2020 6.139 6.390 5.873 6.251 471,011 +0.30(+5.13%)
Oct 28, 2020 5.966 6.059 5.867 5.946 399,105 -0.12(-1.97%)
Oct 27, 2020 6.085 6.251 6.032 6.066 209,692 +0.01(+0.22%)
Oct 26, 2020 6.119 6.137 5.976 6.052 375,011 -0.15(-2.46%)
Oct 23, 2020 6.105 6.271 6.072 6.205 191,127 +0.10(+1.63%)
Oct 22, 2020 6.059 6.132 6.039 6.105 192,249 +0.05(+0.77%)
Oct 21, 2020 6.112 6.165 6.032 6.059 215,841 -0.09(-1.40%)
Oct 20, 2020 6.119 6.205 6.099 6.145 336,289 +0.00(+0.00%)
Oct 19, 2020 6.298 6.357 6.119 6.145 262,923 -0.13(-2.01%)
Oct 16, 2020 6.424 6.424 6.238 6.271 313,014 -0.20(-3.07%)
Oct 15, 2020 6.390 6.516 6.304 6.470 354,269 +0.15(+2.41%)
Oct 14, 2020 6.324 6.430 6.231 6.318 239,962 +0.04(+0.63%)
Oct 13, 2020 6.344 6.371 6.271 6.278 290,022 -0.06(-0.94%)
Oct 12, 2020 6.324 6.384 6.245 6.337 173,208 +0.03(+0.42%)
Oct 09, 2020 6.443 6.483 6.241 6.311 252,674 -0.08(-1.24%)
Oct 08, 2020 6.291 6.404 6.257 6.390 274,667 +0.18(+2.88%)
Oct 07, 2020 6.351 6.371 6.105 6.211 311,963 -0.06(-0.95%)
Oct 06, 2020 6.430 6.530 6.271 6.271 348,779 -0.10(-1.56%)
Oct 05, 2020 6.331 6.424 6.290 6.371 288,862 +0.08(+1.26%)
Oct 02, 2020 6.092 6.331 5.999 6.291 350,124 +0.11(+1.71%)
Oct 01, 2020 6.132 6.192 6.006 6.185 239,825 +0.13(+2.08%)
Sep 30, 2020 5.999 6.158 5.979 6.059 638,352 +0.02(+0.33%)
Sep 29, 2020 6.198 6.211 5.973 6.039 689,874 -0.23(-3.70%)
Sep 28, 2020 6.271 6.393 6.233 6.271 649,071 +0.12(+1.98%)
Sep 25, 2020 5.932 6.181 5.932 6.149 287,559 +0.17(+2.78%)
Sep 24, 2020 5.957 6.162 5.714 5.983 483,370 +0.06(+0.97%)
Sep 23, 2020 6.278 6.297 5.919 5.925 771,181 -0.29(-4.64%)
Sep 22, 2020 6.265 6.361 6.149 6.213 324,829 -0.05(-0.82%)
Sep 21, 2020 6.393 6.406 6.181 6.265 534,501 -0.26(-3.93%)
Sep 18, 2020 6.521 6.681 6.444 6.521 673,314 +0.01(+0.20%)
Sep 17, 2020 6.457 6.617 6.380 6.508 354,511 -0.02(-0.29%)
Sep 16, 2020 6.354 6.553 6.265 6.527 462,541 +0.28(+4.41%)
Sep 15, 2020 6.348 6.374 6.233 6.252 264,359 -0.05(-0.81%)
Sep 14, 2020 6.137 6.335 6.097 6.303 417,746 +0.19(+3.04%)
Sep 11, 2020 6.297 6.297 5.957 6.117 517,669 -0.17(-2.65%)
Sep 10, 2020 6.374 6.418 6.278 6.284 349,334 -0.10(-1.60%)
Sep 09, 2020 6.265 6.463 6.265 6.386 341,754 +0.15(+2.36%)
Sep 08, 2020 6.156 6.380 6.143 6.239 459,972 +0.04(+0.62%)
Sep 04, 2020 6.342 6.386 6.085 6.201 421,660 -0.06(-1.02%)
Sep 03, 2020 6.278 6.367 6.175 6.265 632,333 +0.01(+0.10%)
Sep 02, 2020 6.252 6.290 6.149 6.258 392,187 +0.01(+0.10%)
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.