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 )

6.850 +0.080 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 9.116 9.235 8.789 9.068 1,877,308 -0.30(-3.17%)
Feb 27, 2020 9.781 9.781 9.342 9.365 1,211,116 -0.54(-5.46%)
Feb 26, 2020 9.995 10.08 9.888 9.906 529,890 -0.11(-1.07%)
Feb 25, 2020 10.29 10.35 9.924 10.01 887,632 -0.34(-3.33%)
Feb 24, 2020 10.31 10.51 10.31 10.36 645,625 -0.15(-1.41%)
Feb 21, 2020 10.48 10.53 10.32 10.51 716,190 +0.04(+0.34%)
Feb 20, 2020 10.16 10.51 10.10 10.47 882,227 +0.37(+3.65%)
Feb 19, 2020 10.05 10.16 10.05 10.10 501,909 +0.05(+0.53%)
Feb 18, 2020 10.03 10.05 10.02 10.05 343,647 +0.02(+0.18%)
Feb 14, 2020 10.03 10.04 10.00 10.03 336,555 +0.00(+0.00%)
Feb 13, 2020 9.942 10.07 9.942 10.03 326,341 +0.08(+0.78%)
Feb 12, 2020 9.882 10.00 9.882 9.954 348,848 +0.08(+0.78%)
Feb 11, 2020 9.877 9.906 9.841 9.877 306,982 +0.02(+0.24%)
Feb 10, 2020 9.906 9.960 9.835 9.853 447,794 -0.04(-0.42%)
Feb 07, 2020 10.01 10.05 9.853 9.894 482,452 -0.12(-1.25%)
Feb 06, 2020 10.07 10.14 10.02 10.02 983,853 +0.01(+0.12%)
Feb 05, 2020 9.942 10.01 9.856 10.01 497,545 +0.07(+0.66%)
Feb 04, 2020 9.805 9.966 9.758 9.942 909,086 +0.15(+1.52%)
Feb 03, 2020 9.722 9.805 9.722 9.793 504,788 +0.08(+0.86%)
Jan 31, 2020 9.787 9.823 9.704 9.710 1,027,168 -0.08(-0.85%)
Jan 30, 2020 9.758 9.823 9.758 9.793 494,129 +0.03(+0.30%)
Jan 29, 2020 9.710 9.817 9.710 9.764 620,889 +0.08(+0.80%)
Jan 28, 2020 9.680 9.728 9.660 9.686 793,250 +0.05(+0.49%)
Jan 27, 2020 9.579 9.671 9.579 9.639 845,818 +0.05(+0.50%)
Jan 24, 2020 9.591 9.666 9.570 9.591 1,130,995 +0.02(+0.25%)
Jan 23, 2020 9.520 9.674 9.514 9.568 5,603,144 -0.26(-2.66%)
Jan 22, 2020 9.799 9.847 9.781 9.829 287,556 +0.05(+0.49%)
Jan 21, 2020 9.746 9.799 9.716 9.781 505,163 +0.04(+0.43%)
Jan 17, 2020 9.775 9.775 9.651 9.740 447,955 -0.01(-0.12%)
Jan 16, 2020 9.716 9.775 9.710 9.752 288,369 +0.07(+0.67%)
Jan 15, 2020 9.657 9.704 9.621 9.686 420,566 +0.04(+0.43%)
Jan 14, 2020 9.651 9.657 9.573 9.645 441,290 -0.01(-0.06%)
Jan 13, 2020 9.591 9.651 9.550 9.651 586,118 +0.06(+0.62%)
Jan 10, 2020 9.538 9.591 9.502 9.591 614,719 +0.09(+0.94%)
Jan 09, 2020 9.508 9.550 9.449 9.502 690,819 +0.08(+0.82%)
Jan 08, 2020 9.413 9.520 9.389 9.425 675,004 +0.11(+1.21%)
Jan 07, 2020 9.270 9.327 9.258 9.312 215,579 +0.01(+0.06%)
Jan 06, 2020 9.300 9.348 9.264 9.306 331,586 -0.02(-0.19%)
Jan 03, 2020 9.306 9.383 9.294 9.324 509,377 +0.02(+0.19%)
Jan 02, 2020 9.389 9.389 9.276 9.306 424,447 -0.11(-1.14%)
Dec 31, 2019 9.407 9.478 9.389 9.413 197,894 +0.01(+0.13%)
Dec 30, 2019 9.502 9.522 9.377 9.401 323,563 -0.10(-1.06%)
Dec 27, 2019 9.461 9.510 9.401 9.502 439,710 +0.00(+0.00%)
Dec 26, 2019 9.490 9.528 9.461 9.502 461,697 +0.05(+0.49%)
Dec 24, 2019 9.479 9.520 9.426 9.456 290,087 -0.01(-0.12%)
Dec 23, 2019 9.432 9.493 9.386 9.467 608,604 +0.05(+0.49%)
Dec 20, 2019 9.357 9.421 9.327 9.421 557,674 +0.08(+0.81%)
Dec 19, 2019 9.322 9.345 9.281 9.345 374,001 +0.04(+0.44%)
Dec 18, 2019 9.304 9.333 9.217 9.304 284,702 +0.03(+0.38%)
Dec 17, 2019 9.141 9.275 9.130 9.269 383,404 +0.15(+1.60%)
Dec 16, 2019 9.188 9.194 9.112 9.124 288,829 +0.01(+0.06%)
Dec 13, 2019 9.065 9.124 9.036 9.118 217,608 +0.05(+0.51%)
Dec 12, 2019 9.083 9.164 9.071 9.071 531,683 +0.02(+0.19%)
Dec 11, 2019 9.118 9.124 9.048 9.054 324,866 -0.05(-0.58%)
Dec 10, 2019 9.083 9.141 9.065 9.106 305,573 +0.02(+0.26%)
Dec 09, 2019 9.095 9.112 9.065 9.083 166,045 -0.01(-0.13%)
Dec 06, 2019 9.083 9.106 9.054 9.095 269,305 +0.05(+0.58%)
Dec 05, 2019 9.077 9.077 9.007 9.042 298,672 +0.00(+0.00%)
Dec 04, 2019 9.019 9.133 9.019 9.042 544,362 +0.03(+0.32%)
Dec 03, 2019 8.926 9.036 8.920 9.013 333,959 +0.09(+0.98%)
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.