Please Enable JavaScript

www.dentaleconomics.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.dentaleconomics.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Ares Commercial Real Estate Cor (NY: ACRE )

8.880 +0.260 (+3.02%)

Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2023	8.520	8.910	8.410	8.880	882,921	+0.26(+3.02%)
Mar 23, 2023	9.010	9.105	8.535	8.620	1,082,570	-0.29(-3.25%)
Mar 22, 2023	9.210	9.278	8.900	8.910	1,034,017	-0.37(-3.99%)
Mar 21, 2023	9.190	9.370	9.190	9.280	797,644	+0.30(+3.34%)
Mar 20, 2023	8.900	9.150	8.880	8.980	1,019,081	+0.15(+1.70%)
Mar 17, 2023	9.080	9.180	8.730	8.830	1,206,118	-0.32(-3.50%)
Mar 16, 2023	9.010	9.300	8.735	9.150	1,154,341	+0.03(+0.33%)
Mar 15, 2023	9.420	9.420	8.850	9.120	1,507,468	-0.55(-5.69%)
Mar 14, 2023	10.01	10.13	9.595	9.670	1,009,121	+0.01(+0.10%)
Mar 13, 2023	9.680	9.830	9.290	9.660	1,176,508	-0.14(-1.43%)
Mar 10, 2023	10.25	10.34	9.780	9.800	1,190,487	-0.44(-4.30%)
Mar 09, 2023	10.60	10.80	10.22	10.24	1,072,598	-0.34(-3.21%)
Mar 08, 2023	11.00	11.07	10.43	10.58	1,842,270	-0.63(-5.62%)
Mar 07, 2023	11.60	11.67	11.14	11.21	616,594	-0.39(-3.36%)
Mar 06, 2023	11.67	11.79	11.57	11.60	570,843	+0.05(+0.43%)
Mar 03, 2023	11.38	11.61	11.32	11.55	584,255	+0.30(+2.67%)
Mar 02, 2023	11.20	11.30	11.08	11.25	989,701	+0.05(+0.45%)
Mar 01, 2023	11.32	11.32	11.10	11.20	968,545	-0.11(-0.97%)
Feb 28, 2023	11.26	11.45	11.26	11.31	663,108	+0.05(+0.44%)
Feb 27, 2023	11.62	11.64	11.25	11.26	602,154	-0.27(-2.34%)
Feb 24, 2023	11.43	11.58	11.33	11.53	512,803	-0.02(-0.17%)
Feb 23, 2023	11.55	11.64	11.38	11.55	625,785	+0.05(+0.43%)
Feb 22, 2023	11.38	11.63	11.38	11.50	1,208,329	+0.17(+1.50%)
Feb 21, 2023	11.64	11.67	11.32	11.33	1,194,384	-0.34(-2.91%)
Feb 17, 2023	11.71	11.77	11.54	11.67	1,360,201	-0.06(-0.51%)
Feb 16, 2023	11.88	11.94	11.50	11.73	1,611,576	-0.35(-2.90%)
Feb 15, 2023	12.03	12.13	11.83	12.08	1,226,023	+0.19(+1.60%)
Feb 14, 2023	11.95	12.01	11.80	11.89	531,600	-0.08(-0.67%)
Feb 13, 2023	11.82	12.00	11.78	11.97	515,170	+0.20(+1.70%)
Feb 10, 2023	11.41	11.81	11.41	11.77	551,607	+0.36(+3.16%)
Feb 09, 2023	11.95	12.03	11.38	11.41	881,270	-0.45(-3.79%)
Feb 08, 2023	12.18	12.21	11.81	11.86	446,335	-0.36(-2.95%)
Feb 07, 2023	12.05	12.26	11.93	12.22	898,062	+0.08(+0.66%)
Feb 06, 2023	12.37	12.37	12.08	12.14	383,028	-0.31(-2.49%)
Feb 03, 2023	12.41	12.51	12.35	12.45	638,849	-0.13(-1.03%)
Feb 02, 2023	12.59	12.74	12.54	12.58	735,979	+0.11(+0.88%)
Feb 01, 2023	12.25	12.64	12.18	12.47	634,160	+0.19(+1.55%)
Jan 31, 2023	11.99	12.30	11.91	12.28	657,365	+0.37(+3.11%)
Jan 30, 2023	12.10	12.15	11.87	11.91	477,883	-0.30(-2.46%)
Jan 27, 2023	11.90	12.22	11.89	12.21	441,132	+0.28(+2.35%)
Jan 26, 2023	12.06	12.12	11.85	11.93	397,870	-0.04(-0.33%)
Jan 25, 2023	11.81	11.98	11.71	11.97	342,397	+0.07(+0.59%)
Jan 24, 2023	11.95	12.02	11.83	11.90	425,211	-0.02(-0.17%)
Jan 23, 2023	11.74	11.93	11.68	11.92	535,916	+0.20(+1.71%)
Jan 20, 2023	11.51	11.72	11.39	11.72	375,384	+0.26(+2.27%)
Jan 19, 2023	11.45	11.55	11.34	11.46	434,450	-0.13(-1.12%)
Jan 18, 2023	11.75	11.92	11.56	11.59	702,500	-0.11(-0.94%)
Jan 17, 2023	11.61	11.87	11.60	11.70	835,964	+0.13(+1.12%)
Jan 13, 2023	11.20	11.57	11.14	11.57	733,285	+0.26(+2.30%)
Jan 12, 2023	11.21	11.34	11.07	11.31	1,011,291	+0.25(+2.26%)
Jan 11, 2023	11.00	11.16	10.96	11.06	537,138	+0.11(+1.00%)
Jan 10, 2023	10.99	11.02	10.80	10.95	501,105	-0.03(-0.27%)
Jan 09, 2023	10.94	11.05	10.89	10.98	1,108,638	+0.17(+1.57%)
Jan 06, 2023	10.75	10.86	10.67	10.81	675,899	+0.11(+1.03%)
Jan 05, 2023	10.85	10.87	10.69	10.70	457,124	-0.15(-1.38%)
Jan 04, 2023	10.93	11.05	10.78	10.85	821,585	+0.09(+0.84%)

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.