About Us

The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Ares Commercial Real Estate Cor (NY: ACRE )

6.330 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 6.420 6.470 6.310 6.330 394,611 -0.02(-0.31%)
Oct 31, 2024 6.470 6.485 6.350 6.350 444,118 -0.12(-1.85%)
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 6.790 439,253 +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%)
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.