Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Corporation Common Stock (NY: ACRE )

5.070 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 14, 2025 5.050 5.210 5.050 5.070 955,801 -0.01(-0.20%)
Feb 13, 2025 5.290 5.325 5.010 5.080 1,753,862 -0.27(-5.05%)
Feb 12, 2025 5.230 5.450 5.140 5.350 2,405,917 -0.74(-12.15%)
Feb 11, 2025 5.920 6.095 5.900 6.090 713,037 +0.14(+2.35%)
Feb 10, 2025 5.990 5.990 5.910 5.950 592,275 -0.02(-0.34%)
Feb 07, 2025 5.970 5.980 5.870 5.970 443,334 -0.01(-0.17%)
Feb 06, 2025 5.900 5.980 5.865 5.980 353,759 +0.12(+2.05%)
Feb 05, 2025 5.850 5.925 5.825 5.860 428,478 +0.01(+0.17%)
Feb 04, 2025 5.740 5.880 5.580 5.850 407,837 +0.17(+2.99%)
Feb 03, 2025 5.560 5.700 5.470 5.680 630,510 +0.02(+0.35%)
Jan 31, 2025 5.760 5.769 5.590 5.660 468,570 -0.09(-1.57%)
Jan 30, 2025 5.700 5.840 5.689 5.750 422,950 +0.11(+1.95%)
Jan 29, 2025 5.730 5.740 5.560 5.640 551,081 -0.06(-1.05%)
Jan 28, 2025 5.790 5.880 5.690 5.700 418,510 -0.13(-2.23%)
Jan 27, 2025 5.750 5.880 5.710 5.830 376,561 +0.08(+1.39%)
Jan 24, 2025 5.700 5.810 5.690 5.750 335,860 +0.07(+1.23%)
Jan 23, 2025 5.730 5.755 5.650 5.680 418,516 -0.05(-0.87%)
Jan 22, 2025 5.900 5.900 5.700 5.730 412,941 -0.19(-3.21%)
Jan 21, 2025 5.930 5.966 5.860 5.920 464,345 -0.01(-0.17%)
Jan 17, 2025 5.870 5.985 5.830 5.930 504,836 +0.12(+2.07%)
Jan 16, 2025 5.650 5.825 5.650 5.810 383,484 +0.14(+2.47%)
Jan 15, 2025 5.800 5.930 5.635 5.670 679,200 +0.03(+0.53%)
Jan 14, 2025 5.450 5.655 5.440 5.640 671,195 +0.21(+3.87%)
Jan 13, 2025 5.400 5.440 5.330 5.430 479,888 -0.01(-0.18%)
Jan 10, 2025 5.600 5.610 5.350 5.440 884,006 -0.27(-4.73%)
Jan 08, 2025 5.900 5.910 5.690 5.710 630,516 -0.20(-3.38%)
Jan 07, 2025 6.130 6.150 5.860 5.910 463,854 -0.17(-2.80%)
Jan 06, 2025 6.180 6.205 6.070 6.080 557,775 -0.10(-1.62%)
Jan 03, 2025 5.970 6.195 5.960 6.180 495,237 +0.23(+3.87%)
Jan 02, 2025 5.900 6.010 5.860 5.950 591,748 +0.06(+1.02%)
Dec 31, 2024 5.890 0 +0.11(+1.90%)
Dec 30, 2024 5.847 5.857 5.694 5.780 1,229,664 -0.08(-1.31%)
Dec 27, 2024 5.933 5.987 5.799 5.857 879,838 -0.11(-1.77%)
Dec 26, 2024 6.039 6.039 5.847 5.962 748,374 -0.09(-1.43%)
Dec 24, 2024 5.991 6.058 5.929 6.048 335,279 +0.08(+1.28%)
Dec 23, 2024 6.106 6.125 5.924 5.972 738,646 -0.15(-2.50%)
Dec 20, 2024 5.799 6.178 5.770 6.125 3,911,324 +0.22(+3.65%)
Dec 19, 2024 6.039 6.087 5.876 5.909 728,964 -0.04(-0.72%)
Dec 18, 2024 6.298 6.302 5.943 5.953 1,385,327 -0.35(-5.48%)
Dec 17, 2024 6.547 6.547 6.231 6.298 1,391,156 -0.25(-3.81%)
Dec 16, 2024 6.796 6.849 6.528 6.547 1,357,506 -0.35(-5.01%)
Dec 13, 2024 6.815 6.930 6.739 6.892 396,722 +0.02(+0.28%)
Dec 12, 2024 6.796 6.969 6.796 6.873 512,946 +0.04(+0.56%)
Dec 11, 2024 6.854 6.897 6.787 6.834 242,605 +0.00(+0.00%)
Dec 10, 2024 6.815 6.868 6.748 6.834 331,081 +0.02(+0.28%)
Dec 09, 2024 6.758 6.873 6.758 6.815 320,377 +0.05(+0.71%)
Dec 06, 2024 6.710 6.801 6.710 6.767 261,127 +0.08(+1.15%)
Dec 05, 2024 6.796 6.844 6.691 6.691 322,920 -0.10(-1.41%)
Dec 04, 2024 6.748 6.796 6.713 6.786 300,470 +0.05(+0.71%)
Dec 03, 2024 6.806 6.820 6.662 6.739 424,387 -0.05(-0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.