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 )

8.880 -0.300 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2023 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 (%)
Oct 03, 2023 9.100 9.125 8.765 8.880 655,501 -0.30(-3.27%)
Oct 02, 2023 9.450 9.450 9.160 9.180 674,435 -0.34(-3.57%)
Sep 29, 2023 9.600 9.715 9.480 9.520 526,257 +0.01(+0.11%)
Sep 28, 2023 9.390 9.590 9.270 9.510 657,349 +0.14(+1.49%)
Sep 27, 2023 9.438 9.481 9.264 9.370 652,426 -0.01(-0.10%)
Sep 26, 2023 9.476 9.563 9.380 9.380 493,532 -0.17(-1.82%)
Sep 25, 2023 9.563 9.602 9.534 9.554 399,128 -0.09(-0.90%)
Sep 22, 2023 9.592 9.723 9.554 9.640 444,017 +0.10(+1.01%)
Sep 21, 2023 9.950 9.950 9.534 9.544 573,683 -0.46(-4.63%)
Sep 20, 2023 10.16 10.21 10.01 10.01 392,201 -0.09(-0.86%)
Sep 19, 2023 10.08 10.22 10.06 10.09 406,971 +0.03(+0.29%)
Sep 18, 2023 10.12 10.18 10.05 10.07 482,828 -0.07(-0.67%)
Sep 15, 2023 9.959 10.16 9.950 10.13 705,429 +0.11(+1.06%)
Sep 14, 2023 10.05 10.11 9.979 10.03 349,887 +0.08(+0.78%)
Sep 13, 2023 10.03 10.08 9.950 9.950 446,212 -0.14(-1.34%)
Sep 12, 2023 10.08 10.19 10.07 10.08 391,690 -0.05(-0.48%)
Sep 11, 2023 10.12 10.15 10.05 10.13 343,406 +0.08(+0.77%)
Sep 08, 2023 10.02 10.13 9.988 10.06 267,956 +0.05(+0.48%)
Sep 07, 2023 9.901 10.04 9.892 10.01 412,831 +0.07(+0.68%)
Sep 06, 2023 10.01 10.04 9.867 9.940 387,156 -0.06(-0.58%)
Sep 05, 2023 10.01 10.08 9.921 9.998 388,574 -0.01(-0.10%)
Sep 01, 2023 10.13 10.21 9.940 10.01 467,211 +0.01(+0.10%)
Aug 31, 2023 10.10 10.15 9.988 9.998 506,609 -0.07(-0.67%)
Aug 30, 2023 9.959 10.11 9.901 10.07 568,813 +0.09(+0.87%)
Aug 29, 2023 9.727 9.979 9.669 9.979 422,484 +0.26(+2.68%)
Aug 28, 2023 9.534 9.752 9.534 9.718 425,882 +0.22(+2.34%)
Aug 25, 2023 9.496 9.602 9.384 9.496 328,305 +0.01(+0.10%)
Aug 24, 2023 9.486 9.660 9.447 9.486 340,172 -0.05(-0.51%)
Aug 23, 2023 9.322 9.558 9.312 9.534 342,822 +0.22(+2.39%)
Aug 22, 2023 9.428 9.476 9.312 9.312 504,059 -0.07(-0.72%)
Aug 21, 2023 9.341 9.418 9.191 9.380 777,767 +0.04(+0.41%)
Aug 18, 2023 9.138 9.394 9.061 9.341 827,024 -0.16(-1.73%)
Aug 17, 2023 9.544 9.631 9.438 9.505 458,611 -0.02(-0.20%)
Aug 16, 2023 9.611 9.716 9.515 9.525 398,723 -0.10(-1.00%)
Aug 15, 2023 9.872 9.882 9.563 9.621 737,247 -0.32(-3.21%)
Aug 14, 2023 10.08 10.08 9.925 9.940 358,820 -0.16(-1.62%)
Aug 11, 2023 10.07 10.11 10.02 10.10 331,568 +0.02(+0.19%)
Aug 10, 2023 10.19 10.26 10.02 10.08 370,367 -0.05(-0.48%)
Aug 09, 2023 10.19 10.27 10.12 10.13 453,347 -0.10(-0.94%)
Aug 08, 2023 10.19 10.24 10.04 10.23 442,861 -0.10(-0.94%)
Aug 07, 2023 10.27 10.36 10.20 10.33 546,663 +0.10(+0.94%)
Aug 04, 2023 10.17 10.33 10.17 10.23 458,389 +0.01(+0.09%)
Aug 03, 2023 10.08 10.33 10.03 10.22 1,032,871 +0.20(+2.03%)
Aug 02, 2023 9.998 10.13 9.776 10.02 1,128,308 -0.06(-0.58%)
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.