Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Cor (NY: ACRE )

7.370 -0.440 (-5.63%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 31, 2020 5.691 5.771 5.487 5.629 562,481 -0.03(-0.54%)
Jul 30, 2020 5.518 5.666 5.438 5.660 591,951 +0.02(+0.33%)
Jul 29, 2020 5.524 5.682 5.487 5.641 504,223 +0.10(+1.89%)
Jul 28, 2020 5.395 5.592 5.395 5.537 453,008 +0.09(+1.70%)
Jul 27, 2020 5.475 5.512 5.383 5.444 359,678 +0.09(+1.61%)
Jul 24, 2020 5.518 5.561 5.321 5.358 588,918 -0.14(-2.58%)
Jul 23, 2020 5.549 5.672 5.487 5.500 612,421 -0.05(-0.89%)
Jul 22, 2020 5.370 5.598 5.339 5.549 520,309 +0.12(+2.27%)
Jul 21, 2020 5.364 5.481 5.327 5.426 447,404 +0.14(+2.56%)
Jul 20, 2020 5.327 5.370 5.222 5.290 412,100 -0.07(-1.38%)
Jul 17, 2020 5.420 5.457 5.315 5.364 222,202 -0.06(-1.02%)
Jul 16, 2020 5.475 5.546 5.346 5.420 322,778 -0.13(-2.33%)
Jul 15, 2020 5.401 5.580 5.383 5.549 789,874 +0.37(+7.14%)
Jul 14, 2020 5.105 5.336 5.000 5.179 487,928 +0.07(+1.45%)
Jul 13, 2020 5.191 5.265 5.087 5.105 588,620 -0.04(-0.84%)
Jul 10, 2020 4.908 5.161 4.865 5.148 621,194 +0.20(+4.11%)
Jul 09, 2020 5.087 5.087 4.821 4.945 814,501 -0.18(-3.49%)
Jul 08, 2020 5.124 5.185 4.982 5.124 473,477 -0.01(-0.24%)
Jul 07, 2020 5.253 5.284 5.130 5.136 643,857 -0.14(-2.69%)
Jul 06, 2020 5.358 5.444 5.198 5.278 624,403 +0.03(+0.59%)
Jul 02, 2020 5.500 5.567 5.216 5.247 581,133 -0.14(-2.63%)
Jul 01, 2020 5.604 5.746 5.321 5.389 1,176,908 -0.23(-4.17%)
Jun 30, 2020 5.672 5.728 5.506 5.623 1,554,787 +0.09(+1.56%)
Jun 29, 2020 5.481 5.574 5.302 5.537 1,034,422 +0.10(+1.93%)
Jun 26, 2020 5.467 5.482 5.248 5.432 1,236,932 -0.10(-1.72%)
Jun 25, 2020 5.212 5.539 5.200 5.527 727,886 +0.29(+5.44%)
Jun 24, 2020 5.491 5.509 5.087 5.242 1,650,330 -0.40(-7.06%)
Jun 23, 2020 5.527 5.676 5.467 5.640 799,970 +0.23(+4.17%)
Jun 22, 2020 5.420 5.450 5.230 5.414 729,826 -0.01(-0.11%)
Jun 19, 2020 5.521 5.664 5.349 5.420 1,272,436 +0.03(+0.55%)
Jun 18, 2020 5.283 5.438 5.277 5.390 424,970 -0.01(-0.11%)
Jun 17, 2020 5.509 5.533 5.337 5.396 596,527 -0.11(-2.05%)
Jun 16, 2020 5.943 5.943 5.295 5.509 727,308 +0.11(+1.98%)
Jun 15, 2020 5.010 5.479 4.992 5.402 1,018,055 +0.05(+1.00%)
Jun 12, 2020 5.319 5.429 5.016 5.349 800,951 +0.38(+7.66%)
Jun 11, 2020 5.057 5.349 4.867 4.968 1,116,949 -0.68(-12.09%)
Jun 10, 2020 5.925 6.056 5.497 5.652 993,498 -0.29(-4.90%)
Jun 09, 2020 6.240 6.406 5.883 5.943 1,503,363 -0.60(-9.17%)
Jun 08, 2020 6.626 6.811 6.401 6.543 1,577,915 +0.52(+8.58%)
Jun 05, 2020 6.091 6.698 5.913 6.026 1,690,917 +0.27(+4.64%)
Jun 04, 2020 5.497 5.872 5.414 5.759 1,548,505 +0.31(+5.79%)
Jun 03, 2020 5.289 5.735 5.254 5.444 1,692,762 +0.40(+8.02%)
Jun 02, 2020 4.945 5.254 4.814 5.040 1,528,306 +0.27(+5.74%)
Jun 01, 2020 4.790 5.022 4.671 4.766 1,803,380 +0.34(+7.65%)
May 29, 2020 4.618 4.689 4.384 4.427 1,271,595 -0.31(-6.64%)
May 28, 2020 4.867 4.998 4.647 4.742 1,089,084 -0.02(-0.50%)
May 27, 2020 4.606 4.843 4.576 4.766 994,223 +0.24(+5.25%)
May 26, 2020 4.368 4.588 4.211 4.529 882,726 +0.25(+5.83%)
May 22, 2020 4.184 4.303 4.071 4.279 294,131 +0.07(+1.70%)
May 21, 2020 4.249 4.332 4.107 4.208 649,943 -0.05(-1.26%)
May 20, 2020 4.219 4.410 4.208 4.261 577,567 +0.11(+2.72%)
May 19, 2020 4.172 4.344 3.934 4.148 807,142 -0.01(-0.29%)
May 18, 2020 3.803 4.231 3.803 4.160 984,053 +0.50(+13.64%)
May 15, 2020 3.732 3.768 3.584 3.661 609,632 -0.08(-2.22%)
May 14, 2020 3.590 3.806 3.387 3.744 1,139,810 +0.00(+0.00%)
May 13, 2020 3.952 3.952 3.584 3.744 1,368,754 -0.26(-6.53%)
May 12, 2020 4.279 4.279 3.940 4.006 1,067,855 -0.24(-5.73%)
May 11, 2020 4.427 4.445 4.059 4.249 1,166,904 -0.18(-4.03%)
May 08, 2020 4.481 4.760 4.160 4.427 1,483,611 -0.06(-1.32%)
May 07, 2020 4.332 4.546 4.315 4.487 951,741 +0.23(+5.45%)
May 06, 2020 4.445 4.532 4.166 4.255 856,409 -0.16(-3.63%)
May 05, 2020 4.647 4.885 4.225 4.416 1,444,346 -0.12(-2.75%)
May 04, 2020 4.487 4.618 4.321 4.540 1,094,155 -0.07(-1.55%)
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.