• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ares Commercial Real Estate Cor (NY: ACRE )

    7.350 -0.460 (-5.89%)
    Streaming Delayed Price Updated: 10:27 AM EDT, Sep 20, 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 (%)
    Mar 31, 2020 4.154 4.457 4.101 4.154 1,397,117 -0.09(-2.10%)
    Mar 30, 2020 5.051 5.099 3.863 4.243 2,589,571 -0.78(-15.60%)
    Mar 27, 2020 4.187 5.342 4.078 5.028 3,742,602 +0.88(+21.24%)
    Mar 26, 2020 3.403 5.045 3.403 4.147 2,687,019 +0.86(+26.09%)
    Mar 25, 2020 2.969 3.621 2.963 3.289 1,560,441 +0.33(+11.22%)
    Mar 24, 2020 3.129 3.369 2.871 2.957 1,132,952 -0.06(-1.90%)
    Mar 23, 2020 3.289 3.380 2.728 3.014 1,345,375 -0.44(-12.75%)
    Mar 20, 2020 3.546 4.233 3.378 3.455 2,605,503 +0.00(+0.00%)
    Mar 19, 2020 2.528 3.546 2.431 3.455 2,808,459 +1.00(+40.47%)
    Mar 18, 2020 3.598 3.661 1.590 2.460 2,767,861 -1.36(-35.53%)
    Mar 17, 2020 4.261 4.290 3.712 3.815 2,208,569 -0.09(-2.34%)
    Mar 16, 2020 5.731 6.012 3.844 3.907 1,810,246 -2.99(-43.37%)
    Mar 13, 2020 6.784 7.070 6.441 6.898 1,340,777 +0.43(+6.73%)
    Mar 12, 2020 7.321 7.350 6.458 6.463 1,549,897 -1.30(-16.73%)
    Mar 11, 2020 8.111 8.111 7.573 7.762 1,064,051 -0.49(-5.96%)
    Mar 10, 2020 8.185 8.339 7.893 8.254 711,802 +0.22(+2.78%)
    Mar 09, 2020 8.351 8.563 7.985 8.031 893,855 -0.86(-9.65%)
    Mar 06, 2020 8.889 8.980 8.585 8.889 816,459 -0.18(-1.96%)
    Mar 05, 2020 9.060 9.146 8.986 9.066 621,727 -0.12(-1.31%)
    Mar 04, 2020 9.197 9.283 8.934 9.186 981,316 +0.13(+1.39%)
    Mar 03, 2020 9.129 9.432 8.900 9.060 868,253 -0.03(-0.38%)
    Mar 02, 2020 8.774 9.106 8.683 9.095 925,769 +0.37(+4.19%)
    Feb 28, 2020 8.774 8.889 8.460 8.728 1,950,412 -0.29(-3.17%)
    Feb 27, 2020 9.415 9.415 8.992 9.014 1,258,278 -0.52(-5.46%)
    Feb 26, 2020 9.621 9.707 9.518 9.535 550,524 -0.10(-1.07%)
    Feb 25, 2020 9.901 9.964 9.552 9.638 922,197 -0.33(-3.33%)
    Feb 24, 2020 9.924 10.11 9.924 9.970 670,766 -0.14(-1.41%)
    Feb 21, 2020 10.08 10.14 9.930 10.11 744,079 +0.03(+0.34%)
    Feb 20, 2020 9.781 10.12 9.724 10.08 916,581 +0.35(+3.65%)
    Feb 19, 2020 9.678 9.781 9.672 9.724 521,453 +0.05(+0.53%)
    Feb 18, 2020 9.655 9.678 9.644 9.672 357,028 +0.02(+0.18%)
    Feb 14, 2020 9.655 9.666 9.626 9.655 349,661 +0.00(+0.00%)
    Feb 13, 2020 9.569 9.689 9.569 9.655 339,049 +0.07(+0.78%)
    Feb 12, 2020 9.512 9.626 9.512 9.581 362,432 +0.07(+0.78%)
    Feb 11, 2020 9.506 9.535 9.472 9.506 318,936 +0.02(+0.24%)
    Feb 10, 2020 9.535 9.586 9.466 9.483 465,231 -0.04(-0.42%)
    Feb 07, 2020 9.638 9.670 9.483 9.523 501,239 -0.12(-1.25%)
    Feb 06, 2020 9.689 9.764 9.644 9.644 1,022,165 +0.01(+0.12%)
    Feb 05, 2020 9.569 9.632 9.486 9.632 516,920 +0.06(+0.66%)
    Feb 04, 2020 9.438 9.592 9.392 9.569 944,486 +0.14(+1.52%)
    Feb 03, 2020 9.358 9.438 9.358 9.426 524,445 +0.08(+0.86%)
    Jan 31, 2020 9.421 9.455 9.340 9.346 1,067,167 -0.08(-0.85%)
    Jan 30, 2020 9.392 9.455 9.392 9.426 513,371 +0.03(+0.30%)
    Jan 29, 2020 9.346 9.449 9.346 9.398 645,067 +0.07(+0.80%)
    Jan 28, 2020 9.318 9.363 9.298 9.323 824,140 +0.05(+0.49%)
    Jan 27, 2020 9.220 9.309 9.220 9.278 878,755 +0.05(+0.50%)
    Jan 24, 2020 9.232 9.303 9.212 9.232 1,175,037 +0.02(+0.25%)
    Jan 23, 2020 9.163 9.312 9.157 9.209 5,821,335 -0.25(-2.66%)
    Jan 22, 2020 9.432 9.478 9.415 9.461 298,754 +0.05(+0.49%)
    Jan 21, 2020 9.380 9.432 9.352 9.415 524,835 +0.04(+0.43%)
    Jan 17, 2020 9.409 9.409 9.289 9.375 465,399 -0.01(-0.12%)
    Jan 16, 2020 9.352 9.409 9.346 9.386 299,598 +0.06(+0.67%)
    Jan 15, 2020 9.295 9.340 9.260 9.323 436,944 +0.04(+0.43%)
    Jan 14, 2020 9.289 9.295 9.215 9.283 458,474 -0.01(-0.06%)
    Jan 13, 2020 9.232 9.289 9.192 9.289 608,942 +0.06(+0.62%)
    Jan 10, 2020 9.180 9.232 9.146 9.232 638,656 +0.09(+0.94%)
    Jan 09, 2020 9.152 9.192 9.095 9.146 717,720 +0.07(+0.82%)
    Jan 08, 2020 9.060 9.163 9.037 9.072 701,289 +0.11(+1.21%)
    Jan 07, 2020 8.923 8.978 8.911 8.963 223,973 +0.01(+0.06%)
    Jan 06, 2020 8.952 8.997 8.917 8.957 344,498 -0.02(-0.19%)
    Jan 03, 2020 8.957 9.032 8.946 8.974 529,212 +0.02(+0.19%)
    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.