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 )

6.865 -0.135 (-1.93%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 30, 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 29, 2019 9.100 9.130 9.054 9.106 223,447 +0.03(+0.32%)
Nov 27, 2019 9.025 9.083 9.000 9.077 176,903 +0.06(+0.65%)
Nov 26, 2019 8.966 9.031 8.961 9.019 256,535 +0.04(+0.45%)
Nov 25, 2019 8.920 9.019 8.920 8.978 245,722 +0.05(+0.59%)
Nov 22, 2019 8.902 8.961 8.897 8.926 212,627 -0.02(-0.26%)
Nov 21, 2019 9.071 9.071 8.902 8.949 287,131 -0.10(-1.16%)
Nov 20, 2019 9.048 9.083 9.007 9.054 318,178 +0.00(+0.00%)
Nov 19, 2019 8.990 9.083 8.990 9.054 280,204 +0.09(+1.04%)
Nov 18, 2019 8.949 9.048 8.932 8.961 253,050 -0.01(-0.06%)
Nov 15, 2019 8.926 8.990 8.885 8.966 256,595 +0.06(+0.65%)
Nov 14, 2019 8.902 8.955 8.879 8.908 310,338 +0.03(+0.39%)
Nov 13, 2019 8.838 8.908 8.821 8.873 200,764 +0.02(+0.20%)
Nov 12, 2019 8.961 8.978 8.850 8.856 596,765 -0.13(-1.43%)
Nov 11, 2019 8.914 9.009 8.914 8.984 313,617 +0.06(+0.72%)
Nov 08, 2019 9.048 9.071 8.819 8.920 597,177 -0.06(-0.65%)
Nov 07, 2019 9.007 9.007 8.920 8.978 187,651 +0.01(+0.06%)
Nov 06, 2019 8.914 8.984 8.914 8.972 212,682 +0.06(+0.72%)
Nov 05, 2019 9.048 9.048 8.873 8.908 420,823 -0.12(-1.35%)
Nov 04, 2019 9.054 9.065 9.013 9.031 492,395 +0.01(+0.13%)
Nov 01, 2019 9.031 9.065 8.955 9.019 513,019 -0.01(-0.06%)
Oct 31, 2019 8.984 9.025 8.958 9.025 233,454 +0.03(+0.32%)
Oct 30, 2019 9.013 9.025 8.966 8.996 189,085 -0.03(-0.32%)
Oct 29, 2019 8.955 9.060 8.955 9.025 222,642 +0.06(+0.65%)
Oct 28, 2019 8.996 9.013 8.943 8.966 245,382 +0.01(+0.06%)
Oct 25, 2019 8.955 9.001 8.897 8.961 312,071 -0.02(-0.19%)
Oct 24, 2019 9.013 9.025 8.949 8.978 298,990 -0.04(-0.45%)
Oct 23, 2019 8.972 9.031 8.972 9.019 220,787 +0.05(+0.52%)
Oct 22, 2019 8.920 9.001 8.918 8.972 359,239 +0.02(+0.20%)
Oct 21, 2019 8.914 8.984 8.908 8.955 262,321 +0.05(+0.52%)
Oct 18, 2019 8.856 8.920 8.856 8.908 284,075 +0.03(+0.33%)
Oct 17, 2019 8.897 8.931 8.867 8.879 399,756 -0.02(-0.20%)
Oct 16, 2019 8.897 8.955 8.891 8.897 321,555 -0.01(-0.13%)
Oct 15, 2019 8.949 8.949 8.873 8.908 277,956 +0.05(+0.59%)
Oct 14, 2019 8.879 8.891 8.833 8.856 193,819 -0.02(-0.20%)
Oct 11, 2019 8.879 8.949 8.856 8.873 334,742 +0.03(+0.40%)
Oct 10, 2019 8.856 8.885 8.833 8.838 190,748 +0.01(+0.13%)
Oct 09, 2019 8.803 8.873 8.774 8.827 342,828 +0.03(+0.33%)
Oct 08, 2019 8.809 8.821 8.739 8.798 276,862 -0.03(-0.40%)
Oct 07, 2019 8.850 8.870 8.815 8.833 351,907 -0.05(-0.52%)
Oct 04, 2019 8.867 8.901 8.821 8.879 323,922 +0.01(+0.13%)
Oct 03, 2019 8.803 8.920 8.751 8.867 675,387 +0.06(+0.66%)
Oct 02, 2019 8.739 8.847 8.716 8.809 617,440 +0.02(+0.20%)
Oct 01, 2019 8.891 8.908 8.786 8.792 280,670 -0.08(-0.85%)
Sep 30, 2019 8.908 8.932 8.844 8.867 316,346 -0.03(-0.33%)
Sep 27, 2019 9.001 9.019 8.872 8.897 307,090 -0.09(-1.04%)
Sep 26, 2019 8.933 9.001 8.904 8.990 399,814 +0.07(+0.83%)
Sep 25, 2019 8.904 8.990 8.899 8.916 265,142 +0.02(+0.19%)
Sep 24, 2019 8.984 9.030 8.893 8.899 495,695 -0.09(-0.95%)
Sep 23, 2019 8.978 9.024 8.938 8.984 305,219 +0.02(+0.25%)
Sep 20, 2019 8.904 9.010 8.904 8.961 581,873 +0.07(+0.77%)
Sep 19, 2019 8.910 8.995 8.893 8.893 479,636 -0.01(-0.13%)
Sep 18, 2019 8.904 8.927 8.870 8.904 156,555 -0.01(-0.13%)
Sep 17, 2019 8.910 8.933 8.864 8.916 202,968 +0.01(+0.13%)
Sep 16, 2019 8.893 8.921 8.859 8.904 213,546 -0.01(-0.06%)
Sep 13, 2019 8.916 8.933 8.870 8.910 156,300 -0.01(-0.06%)
Sep 12, 2019 8.950 8.950 8.870 8.916 299,583 -0.01(-0.13%)
Sep 11, 2019 8.870 8.933 8.864 8.927 289,926 +0.06(+0.71%)
Sep 10, 2019 8.859 8.984 8.853 8.864 270,787 +0.00(+0.00%)
Sep 09, 2019 8.745 8.870 8.730 8.864 366,906 +0.15(+1.70%)
Sep 06, 2019 8.722 8.739 8.688 8.716 216,119 +0.00(+0.00%)
Sep 05, 2019 8.739 8.785 8.682 8.716 244,697 +0.02(+0.20%)
Sep 04, 2019 8.688 8.728 8.619 8.699 239,180 +0.06(+0.66%)
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.