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

Ares Commercial Real Estate Corporation Common Stock (NY: ACRE )

6.220 -0.090 (-1.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 6.300 6.300 6.100 6.220 717,347 -0.09(-1.43%)
Dec 24, 2024 6.250 6.320 6.185 6.310 321,379 +0.08(+1.28%)
Dec 23, 2024 6.370 6.390 6.180 6.230 708,023 -0.16(-2.50%)
Dec 20, 2024 6.050 6.445 6.020 6.390 3,749,163 +0.28(+4.58%)
Dec 19, 2024 6.300 6.350 6.110 6.110 751,188 -0.10(-1.61%)
Dec 18, 2024 6.570 6.575 6.200 6.210 1,327,893 -0.36(-5.48%)
Dec 17, 2024 6.830 6.830 6.500 6.570 1,333,480 -0.26(-3.81%)
Dec 16, 2024 7.090 7.145 6.810 6.830 1,301,225 -0.36(-5.01%)
Dec 13, 2024 7.110 7.230 7.030 7.190 380,275 +0.02(+0.28%)
Dec 12, 2024 7.090 7.270 7.090 7.170 491,680 +0.04(+0.56%)
Dec 11, 2024 7.150 7.195 7.081 7.130 232,547 +0.00(+0.00%)
Dec 10, 2024 7.110 7.165 7.040 7.130 317,355 +0.02(+0.28%)
Dec 09, 2024 7.050 7.170 7.050 7.110 307,095 +0.05(+0.71%)
Dec 06, 2024 7.000 7.095 7.000 7.060 250,301 +0.08(+1.15%)
Dec 05, 2024 7.090 7.140 6.980 6.980 309,532 -0.10(-1.41%)
Dec 04, 2024 7.040 7.090 7.003 7.080 288,013 +0.05(+0.71%)
Dec 03, 2024 7.100 7.115 6.950 7.030 406,793 -0.05(-0.71%)
Dec 02, 2024 7.200 7.220 6.970 7.080 458,521 -0.14(-1.94%)
Nov 29, 2024 7.370 7.370 7.210 7.220 179,196 -0.07(-0.96%)
Nov 27, 2024 7.250 7.490 7.250 7.290 546,545 +0.07(+0.97%)
Nov 26, 2024 7.270 7.280 7.150 7.220 354,166 -0.07(-0.96%)
Nov 25, 2024 7.200 7.330 7.190 7.290 532,626 +0.17(+2.39%)
Nov 22, 2024 7.200 7.240 7.100 7.120 252,151 -0.04(-0.56%)
Nov 21, 2024 7.120 7.200 7.090 7.160 475,025 +0.06(+0.85%)
Nov 20, 2024 7.100 7.120 6.990 7.100 300,505 -0.03(-0.42%)
Nov 19, 2024 6.930 7.150 6.920 7.130 321,197 +0.15(+2.15%)
Nov 18, 2024 6.910 7.040 6.860 6.980 423,893 +0.08(+1.16%)
Nov 15, 2024 7.050 7.050 6.880 6.900 351,339 -0.09(-1.29%)
Nov 14, 2024 7.150 7.200 6.945 6.990 437,712 -0.13(-1.83%)
Nov 13, 2024 7.050 7.185 7.020 7.120 335,289 +0.13(+1.86%)
Nov 12, 2024 7.140 7.180 6.990 6.990 382,378 -0.22(-3.05%)
Nov 11, 2024 7.270 7.290 7.090 7.210 459,872 -0.03(-0.41%)
Nov 08, 2024 7.130 7.370 7.040 7.240 719,320 +0.09(+1.26%)
Nov 07, 2024 6.440 7.300 6.440 7.150 1,306,701 +0.66(+10.17%)
Nov 06, 2024 6.490 6.600 6.330 6.490 624,965 +0.17(+2.69%)
Nov 05, 2024 6.300 6.340 6.250 6.320 378,090 +0.02(+0.32%)
Nov 04, 2024 6.350 6.415 6.270 6.300 511,217 -0.03(-0.47%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.