Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.020 -0.050 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 7.030 7.120 6.980 7.020 452,026 -0.05(-0.71%)
Apr 11, 2024 6.990 7.095 6.980 7.070 529,972 +0.13(+1.87%)
Apr 10, 2024 7.060 7.080 6.810 6.940 1,142,163 -0.30(-4.14%)
Apr 09, 2024 7.150 7.270 7.125 7.240 541,828 +0.09(+1.26%)
Apr 08, 2024 7.190 7.240 7.140 7.150 449,077 -0.01(-0.14%)
Apr 05, 2024 7.170 7.200 7.110 7.160 487,053 -0.03(-0.42%)
Apr 04, 2024 7.280 7.330 7.150 7.190 350,994 +0.01(+0.14%)
Apr 03, 2024 7.100 7.255 7.070 7.180 416,428 +0.03(+0.42%)
Apr 02, 2024 7.160 7.240 7.090 7.150 502,789 -0.10(-1.38%)
Apr 01, 2024 7.440 7.440 7.215 7.250 565,969 -0.20(-2.68%)
Mar 28, 2024 7.370 7.495 7.355 7.450 679,843 +0.08(+1.09%)
Mar 27, 2024 7.300 7.380 7.285 7.370 708,291 +0.12(+1.66%)
Mar 26, 2024 7.588 7.588 7.250 7.250 790,303 -0.27(-3.60%)
Mar 25, 2024 7.453 7.632 7.453 7.521 489,275 +0.12(+1.57%)
Mar 22, 2024 7.550 7.586 7.405 7.405 622,428 -0.12(-1.54%)
Mar 21, 2024 7.559 7.617 7.501 7.521 520,358 +0.02(+0.26%)
Mar 20, 2024 7.289 7.569 7.250 7.501 530,666 +0.20(+2.78%)
Mar 19, 2024 7.337 7.385 7.250 7.298 502,039 -0.05(-0.66%)
Mar 18, 2024 7.482 7.482 7.318 7.347 603,175 -0.11(-1.43%)
Mar 15, 2024 7.250 7.521 7.250 7.453 1,355,027 +0.15(+2.12%)
Mar 14, 2024 7.443 7.453 7.274 7.298 462,962 -0.14(-1.95%)
Mar 13, 2024 7.492 7.568 7.439 7.443 526,944 -0.02(-0.26%)
Mar 12, 2024 7.385 7.482 7.347 7.463 445,256 +0.07(+0.92%)
Mar 11, 2024 7.260 7.439 7.260 7.395 485,238 +0.10(+1.32%)
Mar 08, 2024 7.279 7.434 7.250 7.298 494,843 +0.12(+1.62%)
Mar 07, 2024 7.221 7.297 7.174 7.182 604,447 +0.04(+0.54%)
Mar 06, 2024 7.211 7.240 7.090 7.144 707,719 +0.01(+0.14%)
Mar 05, 2024 7.173 7.239 7.110 7.134 1,163,464 -0.08(-1.07%)
Mar 04, 2024 7.289 7.366 7.192 7.211 1,514,261 -0.29(-3.87%)
Mar 01, 2024 7.298 7.511 7.202 7.501 1,096,787 +0.21(+2.92%)
Feb 29, 2024 7.086 7.298 7.042 7.289 1,292,988 +0.32(+4.58%)
Feb 28, 2024 6.960 7.071 6.912 6.970 850,903 -0.06(-0.83%)
Feb 27, 2024 7.018 7.153 6.950 7.028 1,040,618 +0.03(+0.41%)
Feb 26, 2024 7.250 7.269 6.950 6.999 2,022,556 -0.34(-4.61%)
Feb 23, 2024 7.347 7.637 7.298 7.337 1,648,862 -0.06(-0.78%)
Feb 22, 2024 7.105 7.762 6.931 7.395 2,967,787 -0.52(-6.59%)
Feb 21, 2024 7.898 7.975 7.830 7.917 718,620 -0.01(-0.12%)
Feb 20, 2024 8.110 8.110 7.883 7.927 689,079 -0.25(-3.07%)
Feb 16, 2024 8.139 8.255 8.033 8.178 523,226 -0.07(-0.82%)
Feb 15, 2024 8.014 8.304 8.004 8.246 677,854 +0.27(+3.39%)
Feb 14, 2024 7.927 8.047 7.869 7.975 887,591 +0.17(+2.23%)
Feb 13, 2024 8.217 8.217 7.772 7.801 1,818,299 -0.65(-7.67%)
Feb 12, 2024 8.420 8.531 8.400 8.449 974,060 +0.03(+0.34%)
Feb 09, 2024 8.381 8.439 8.255 8.420 1,203,380 +0.05(+0.58%)
Feb 08, 2024 8.429 8.550 8.318 8.371 1,055,251 -0.11(-1.25%)
Feb 07, 2024 8.855 8.864 8.367 8.478 1,376,269 -0.39(-4.36%)
Feb 06, 2024 8.874 8.932 8.806 8.864 416,742 -0.01(-0.11%)
Feb 05, 2024 8.874 8.922 8.623 8.874 626,723 -0.09(-0.97%)
Feb 02, 2024 9.077 9.087 8.922 8.961 736,397 -0.30(-3.24%)
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.