Skip to main content

Ares Commercial Real Estate Cor (NY: ACRE )

7.290 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 7.300 7.470 7.260 7.290 479,959 +0.02(+0.28%)
Jul 11, 2024 7.020 7.270 7.000 7.270 720,681 +0.34(+4.91%)
Jul 10, 2024 6.830 6.980 6.810 6.930 415,142 +0.10(+1.46%)
Jul 09, 2024 6.770 6.830 6.680 6.830 347,779 +0.07(+1.04%)
Jul 08, 2024 6.700 6.770 6.660 6.760 394,773 +0.11(+1.65%)
Jul 05, 2024 6.750 6.750 6.550 6.650 529,360 -0.09(-1.34%)
Jul 03, 2024 6.710 6.770 6.691 6.740 205,924 +0.04(+0.60%)
Jul 02, 2024 6.510 6.730 6.510 6.700 346,640 +0.17(+2.60%)
Jul 01, 2024 6.630 6.740 6.440 6.530 558,712 -0.12(-1.80%)
Jun 28, 2024 6.460 6.660 6.430 6.650 1,107,690 +0.23(+3.58%)
Jun 27, 2024 6.882 6.882 6.333 6.420 1,388,315 -0.41(-6.06%)
Jun 26, 2024 6.728 6.848 6.680 6.834 452,313 +0.09(+1.28%)
Jun 25, 2024 6.863 6.901 6.747 6.747 475,801 -0.12(-1.68%)
Jun 24, 2024 6.949 6.949 6.815 6.863 378,810 -0.05(-0.70%)
Jun 21, 2024 6.940 6.959 6.824 6.911 1,091,137 -0.03(-0.42%)
Jun 20, 2024 6.863 6.988 6.824 6.940 346,027 +0.05(+0.70%)
Jun 18, 2024 6.949 7.007 6.868 6.892 311,859 -0.06(-0.83%)
Jun 17, 2024 6.815 6.964 6.791 6.949 316,950 +0.13(+1.98%)
Jun 14, 2024 6.767 6.887 6.757 6.815 373,286 -0.05(-0.70%)
Jun 13, 2024 6.872 6.892 6.776 6.863 247,365 +0.00(+0.00%)
Jun 12, 2024 6.805 6.911 6.776 6.863 651,023 +0.19(+2.89%)
Jun 11, 2024 6.738 6.767 6.641 6.670 395,471 -0.09(-1.28%)
Jun 10, 2024 6.690 6.800 6.641 6.757 342,017 +0.01(+0.14%)
Jun 07, 2024 6.709 6.757 6.641 6.747 481,008 -0.04(-0.57%)
Jun 06, 2024 6.767 6.815 6.738 6.786 290,921 -0.02(-0.28%)
Jun 05, 2024 6.776 6.815 6.704 6.805 333,807 +0.03(+0.43%)
Jun 04, 2024 6.834 6.839 6.728 6.776 389,762 -0.08(-1.12%)
Jun 03, 2024 6.786 6.892 6.742 6.853 659,287 +0.15(+2.30%)
May 31, 2024 6.584 6.757 6.535 6.699 1,856,106 +0.16(+2.50%)
May 30, 2024 6.333 6.535 6.333 6.535 657,860 +0.31(+4.95%)
May 29, 2024 6.237 6.237 6.160 6.228 830,781 -0.06(-0.92%)
May 28, 2024 6.314 6.384 6.208 6.285 724,260 -0.02(-0.31%)
May 24, 2024 6.449 6.454 6.266 6.304 661,354 -0.11(-1.65%)
May 23, 2024 6.709 6.718 6.362 6.410 745,486 -0.29(-4.31%)
May 22, 2024 6.699 6.786 6.690 6.699 514,578 +0.00(+0.00%)
May 21, 2024 6.641 6.714 6.612 6.699 455,983 +0.03(+0.43%)
May 20, 2024 6.584 6.709 6.574 6.670 574,764 +0.11(+1.61%)
May 17, 2024 6.584 6.603 6.535 6.564 365,333 -0.01(-0.15%)
May 16, 2024 6.526 6.593 6.468 6.574 420,670 +0.05(+0.74%)
May 15, 2024 6.738 6.738 6.449 6.526 613,109 -0.13(-1.88%)
May 14, 2024 6.574 6.670 6.497 6.651 573,189 +0.17(+2.67%)
May 13, 2024 6.709 6.718 6.450 6.478 748,142 -0.17(-2.60%)
May 10, 2024 6.564 6.690 6.545 6.651 600,317 +0.13(+1.92%)
May 09, 2024 6.362 6.610 6.295 6.526 827,094 -0.11(-1.60%)
May 08, 2024 6.545 6.641 6.507 6.632 436,862 +0.04(+0.58%)
May 07, 2024 6.680 6.728 6.564 6.593 532,416 -0.08(-1.15%)
May 06, 2024 6.690 6.748 6.641 6.670 390,350 +0.01(+0.14%)
May 03, 2024 6.834 6.930 6.604 6.661 506,996 -0.07(-1.00%)
May 02, 2024 6.747 6.786 6.622 6.728 493,759 +0.06(+0.87%)
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.