Ares Commercial Real Estate Cor (NY: ACRE )

6.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 6.390 6.530 6.390 6.470 281,233 +0.06(+0.94%)
Oct 29, 2024 6.450 6.500 6.350 6.410 412,333 -0.05(-0.77%)
Oct 28, 2024 6.490 6.560 6.440 6.460 298,344 +0.01(+0.16%)
Oct 25, 2024 6.650 6.660 6.440 6.450 275,220 -0.14(-2.12%)
Oct 24, 2024 6.590 6.600 6.470 6.590 274,122 +0.04(+0.61%)
Oct 23, 2024 6.550 6.605 6.440 6.550 398,640 -0.01(-0.15%)
Oct 22, 2024 6.560 6.615 6.550 6.560 258,791 -0.02(-0.30%)
Oct 21, 2024 6.710 6.710 6.545 6.580 384,301 -0.13(-1.94%)
Oct 18, 2024 6.680 6.755 6.670 6.710 281,794 +0.04(+0.60%)
Oct 17, 2024 6.720 6.780 6.615 6.670 378,859 -0.12(-1.77%)
Oct 16, 2024 6.650 6.820 6.630 6.790 399,579 +0.18(+2.72%)
Oct 15, 2024 6.600 6.735 6.600 6.610 594,632 +0.01(+0.15%)
Oct 14, 2024 6.450 6.640 6.440 6.600 530,741 +0.13(+2.01%)
Oct 11, 2024 6.490 6.540 6.400 6.470 528,808 -0.02(-0.31%)
Oct 10, 2024 6.540 6.570 6.450 6.490 424,398 -0.07(-1.07%)
Oct 09, 2024 6.660 6.660 6.560 6.560 336,093 -0.08(-1.20%)
Oct 08, 2024 6.630 6.690 6.570 6.640 371,707 +0.01(+0.15%)
Oct 07, 2024 6.730 6.780 6.620 6.630 505,581 -0.16(-2.36%)
Oct 04, 2024 6.840 6.840 6.672 6.790 438,914 +0.04(+0.59%)
Oct 03, 2024 6.710 6.795 6.635 6.750 408,747 +0.05(+0.75%)
Oct 02, 2024 6.780 6.805 6.700 6.700 551,279 -0.10(-1.47%)
Oct 01, 2024 7.010 7.020 6.720 6.800 765,444 -0.20(-2.86%)
Sep 30, 2024 7.060 7.100 7.000 7.000 1,046,391 -0.06(-0.85%)
Sep 27, 2024 7.166 7.253 7.046 7.060 569,696 +0.00(+0.00%)
Sep 26, 2024 7.041 7.103 7.002 7.060 364,999 +0.14(+1.95%)
Sep 25, 2024 7.108 7.108 6.925 6.925 579,994 -0.18(-2.58%)
Sep 24, 2024 7.060 7.128 7.002 7.108 347,997 +0.05(+0.68%)
Sep 23, 2024 7.128 7.215 7.060 7.060 313,529 -0.06(-0.81%)
Sep 20, 2024 7.369 7.369 6.992 7.118 1,308,825 -0.42(-5.63%)
Sep 19, 2024 7.524 7.562 7.421 7.543 394,040 +0.14(+1.96%)
Sep 18, 2024 7.350 7.470 7.292 7.398 337,612 +0.06(+0.79%)
Sep 17, 2024 7.379 7.431 7.301 7.340 456,781 +0.00(+0.00%)
Sep 16, 2024 7.282 7.369 7.224 7.340 481,542 +0.06(+0.80%)
Sep 13, 2024 7.070 7.282 7.021 7.282 435,164 +0.29(+4.14%)
Sep 12, 2024 6.809 6.992 6.761 6.992 345,110 +0.22(+3.28%)
Sep 11, 2024 6.770 6.814 6.683 6.770 400,660 -0.05(-0.71%)
Sep 10, 2024 6.770 6.823 6.732 6.819 350,195 +0.05(+0.71%)
Sep 09, 2024 6.770 6.822 6.722 6.770 412,910 +0.01(+0.14%)
Sep 06, 2024 6.722 6.780 6.664 6.761 508,852 +0.04(+0.57%)
Sep 05, 2024 6.761 6.843 6.688 6.722 409,337 +0.02(+0.29%)
Sep 04, 2024 6.790 6.794 6.654 6.703 618,077 -0.12(-1.70%)
Sep 03, 2024 6.799 6.828 6.693 6.819 597,076 +0.00(+0.00%)
Aug 30, 2024 6.934 6.939 6.790 6.819 298,700 -0.08(-1.12%)
Aug 29, 2024 6.867 6.959 6.809 6.896 354,346 +0.05(+0.71%)
Aug 28, 2024 6.828 6.881 6.770 6.848 276,160 +0.01(+0.14%)
Aug 27, 2024 6.857 6.910 6.809 6.838 334,118 -0.07(-0.98%)
Aug 26, 2024 6.857 6.963 6.780 6.905 312,751 +0.13(+1.85%)
Aug 23, 2024 6.596 6.847 6.587 6.780 426,046 +0.19(+2.93%)
Aug 22, 2024 6.635 6.654 6.568 6.587 278,368 -0.05(-0.73%)
Aug 21, 2024 6.645 6.654 6.534 6.635 255,568 +0.05(+0.73%)
Aug 20, 2024 6.674 6.693 6.568 6.587 250,412 -0.12(-1.73%)
Aug 19, 2024 6.616 6.712 6.596 6.703 288,763 +0.10(+1.46%)
Aug 16, 2024 6.577 6.625 6.461 6.606 492,841 +0.04(+0.59%)
Aug 15, 2024 6.606 6.674 6.563 6.567 443,621 +0.05(+0.74%)
Aug 14, 2024 6.645 6.683 6.437 6.519 473,338 -0.09(-1.32%)
Aug 13, 2024 6.413 6.621 6.413 6.606 395,321 +0.20(+3.17%)
Aug 12, 2024 6.548 6.548 6.369 6.403 625,459 -0.15(-2.36%)
Aug 09, 2024 6.625 6.635 6.476 6.558 523,072 -0.06(-0.88%)
Aug 08, 2024 6.616 6.722 6.529 6.616 676,604 -0.02(-0.29%)
Aug 07, 2024 6.616 6.944 6.616 6.635 628,484 +0.12(+1.78%)
Aug 06, 2024 6.722 6.722 6.287 6.519 1,065,090 -0.20(-3.02%)
Aug 05, 2024 6.915 6.915 6.423 6.722 939,791 -0.42(-5.82%)
Aug 02, 2024 7.263 7.287 7.118 7.137 437,401 -0.21(-2.89%)
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.