• 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 )

    7.340 +0.030 (+0.41%)
    Streaming Delayed Price Updated: 12:25 PM EDT, Sep 24, 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 (%)
    May 31, 2023 7.729 7.873 7.573 7.746 1,253,672 -0.12(-1.50%)
    May 30, 2023 7.814 7.923 7.742 7.864 701,711 +0.11(+1.41%)
    May 26, 2023 7.536 7.801 7.510 7.755 531,749 +0.24(+3.25%)
    May 25, 2023 7.628 7.650 7.451 7.510 961,699 -0.14(-1.87%)
    May 24, 2023 7.713 7.751 7.582 7.654 548,792 -0.13(-1.73%)
    May 23, 2023 7.611 7.949 7.611 7.788 697,582 +0.11(+1.43%)
    May 22, 2023 7.451 7.679 7.363 7.679 644,820 +0.28(+3.76%)
    May 19, 2023 7.544 7.561 7.325 7.401 632,814 -0.08(-1.01%)
    May 18, 2023 7.375 7.477 7.346 7.477 776,641 +0.04(+0.57%)
    May 17, 2023 7.182 7.489 7.156 7.434 1,056,665 +0.32(+4.50%)
    May 16, 2023 7.215 7.249 7.097 7.114 809,479 -0.08(-1.17%)
    May 15, 2023 7.038 7.274 7.038 7.198 692,435 +0.18(+2.52%)
    May 12, 2023 7.013 7.064 6.916 7.021 651,156 +0.07(+0.97%)
    May 11, 2023 6.819 7.085 6.811 6.954 1,000,984 +0.06(+0.86%)
    May 10, 2023 6.971 7.021 6.870 6.895 718,881 +0.04(+0.62%)
    May 09, 2023 6.844 6.962 6.790 6.853 716,352 -0.03(-0.49%)
    May 08, 2023 6.870 6.962 6.794 6.887 800,713 +0.10(+1.49%)
    May 05, 2023 6.735 6.870 6.676 6.785 1,090,399 +0.24(+3.74%)
    May 04, 2023 6.853 6.853 6.537 6.541 1,185,591 -0.35(-5.13%)
    May 03, 2023 6.693 7.173 6.693 6.895 1,455,238 +0.26(+3.94%)
    May 02, 2023 7.114 7.203 6.339 6.634 2,748,419 -0.56(-7.74%)
    May 01, 2023 7.224 7.367 7.165 7.190 1,431,773 -0.07(-0.93%)
    Apr 28, 2023 7.097 7.333 7.097 7.257 722,822 +0.14(+2.01%)
    Apr 27, 2023 6.946 7.148 6.929 7.114 721,962 +0.21(+3.05%)
    Apr 26, 2023 6.887 7.110 6.853 6.903 1,353,133 +0.02(+0.24%)
    Apr 25, 2023 7.072 7.097 6.844 6.887 1,511,581 -0.40(-5.44%)
    Apr 24, 2023 7.375 7.384 7.064 7.283 1,120,565 -0.19(-2.48%)
    Apr 21, 2023 7.552 7.552 7.375 7.468 458,731 -0.08(-1.01%)
    Apr 20, 2023 7.586 7.628 7.472 7.544 524,420 -0.13(-1.65%)
    Apr 19, 2023 7.359 7.721 7.350 7.670 1,032,360 +0.27(+3.64%)
    Apr 18, 2023 7.527 7.552 7.325 7.401 1,002,513 -0.14(-1.90%)
    Apr 17, 2023 7.266 7.561 7.186 7.544 795,538 +0.24(+3.35%)
    Apr 14, 2023 7.426 7.535 7.228 7.300 759,646 -0.04(-0.57%)
    Apr 13, 2023 7.300 7.418 7.064 7.342 1,052,316 +0.03(+0.46%)
    Apr 12, 2023 7.367 7.447 7.257 7.308 696,777 +0.04(+0.58%)
    Apr 11, 2023 7.266 7.409 7.165 7.266 1,717,627 +0.07(+0.94%)
    Apr 10, 2023 7.670 7.700 6.946 7.198 2,907,640 -0.50(-6.46%)
    Apr 06, 2023 7.738 7.780 7.641 7.696 563,878 -0.04(-0.54%)
    Apr 05, 2023 7.645 7.784 7.595 7.738 656,893 +0.03(+0.44%)
    Apr 04, 2023 7.713 7.763 7.590 7.704 724,978 +0.03(+0.44%)
    Apr 03, 2023 7.721 7.864 7.637 7.670 842,776 +0.01(+0.11%)
    Mar 31, 2023 7.544 7.670 7.481 7.662 919,798 +0.13(+1.79%)
    Mar 30, 2023 7.477 7.536 7.409 7.527 893,614 +0.11(+1.48%)
    Mar 29, 2023 7.385 7.418 7.312 7.418 828,022 +0.13(+1.78%)
    Mar 28, 2023 7.239 7.401 7.215 7.288 910,049 -0.01(-0.11%)
    Mar 27, 2023 7.361 7.409 7.186 7.296 1,229,652 +0.10(+1.35%)
    Mar 24, 2023 6.907 7.223 6.818 7.199 1,089,138 +0.21(+3.02%)
    Mar 23, 2023 7.304 7.381 6.919 6.988 1,335,418 -0.24(-3.25%)
    Mar 22, 2023 7.466 7.522 7.215 7.223 1,275,524 -0.30(-3.99%)
    Mar 21, 2023 7.450 7.596 7.450 7.523 983,943 +0.24(+3.34%)
    Mar 20, 2023 7.215 7.418 7.199 7.280 1,257,100 +0.12(+1.70%)
    Mar 17, 2023 7.361 7.442 7.077 7.158 1,487,822 -0.26(-3.50%)
    Mar 16, 2023 7.304 7.539 7.081 7.418 1,423,952 +0.02(+0.33%)
    Mar 15, 2023 7.636 7.636 7.174 7.393 1,859,556 -0.45(-5.69%)
    Mar 14, 2023 8.115 8.212 7.778 7.839 1,244,814 +0.01(+0.10%)
    Mar 13, 2023 7.847 7.969 7.531 7.831 1,451,296 -0.11(-1.43%)
    Mar 10, 2023 8.309 8.382 7.928 7.944 1,468,540 -0.36(-4.30%)
    Mar 09, 2023 8.593 8.755 8.285 8.301 1,323,117 -0.28(-3.21%)
    Mar 08, 2023 8.917 8.974 8.457 8.577 2,272,555 -0.51(-5.62%)
    Mar 07, 2023 9.404 9.459 9.031 9.088 760,607 -0.32(-3.36%)
    Mar 06, 2023 9.460 9.558 9.379 9.404 704,170 +0.04(+0.43%)
    Mar 03, 2023 9.225 9.412 9.177 9.363 720,715 +0.24(+2.67%)
    Mar 02, 2023 9.079 9.165 8.982 9.120 1,220,858 +0.04(+0.45%)
    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.