Ares Commercial Real Estate Cor (NY: ACRE )

12.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.705 8.936 8.676 8.791 439,943 +0.03(+0.33%)
Sep 29, 2020 8.993 9.013 8.666 8.763 475,451 -0.34(-3.70%)
Sep 28, 2020 9.099 9.276 9.044 9.099 447,331 +0.18(+1.98%)
Sep 25, 2020 8.607 8.969 8.607 8.923 198,182 +0.24(+2.78%)
Sep 24, 2020 8.644 8.941 8.291 8.681 333,132 +0.08(+0.97%)
Sep 23, 2020 9.109 9.136 8.588 8.597 531,487 -0.42(-4.64%)
Sep 22, 2020 9.090 9.229 8.923 9.016 223,868 -0.07(-0.82%)
Sep 21, 2020 9.276 9.294 8.969 9.090 368,371 -0.37(-3.93%)
Sep 18, 2020 9.462 9.694 9.350 9.462 464,038 +0.02(+0.20%)
Sep 17, 2020 9.369 9.601 9.257 9.443 244,324 -0.03(-0.29%)
Sep 16, 2020 9.220 9.508 9.090 9.471 318,777 +0.40(+4.41%)
Sep 15, 2020 9.211 9.248 9.044 9.071 182,193 -0.07(-0.81%)
Sep 14, 2020 8.904 9.192 8.847 9.146 287,905 +0.27(+3.04%)
Sep 11, 2020 9.136 9.136 8.644 8.876 356,770 -0.24(-2.65%)
Sep 10, 2020 9.248 9.313 9.109 9.118 240,756 -0.15(-1.60%)
Sep 09, 2020 9.090 9.378 9.090 9.267 235,532 +0.21(+2.36%)
Sep 08, 2020 8.932 9.257 8.913 9.053 317,006 +0.06(+0.62%)
Sep 04, 2020 9.202 9.267 8.830 8.997 290,602 -0.09(-1.02%)
Sep 03, 2020 9.109 9.239 8.960 9.090 435,795 +0.01(+0.10%)
Sep 02, 2020 9.071 9.127 8.923 9.081 270,290 +0.01(+0.10%)
Sep 01, 2020 9.183 9.341 8.997 9.071 381,653 -0.19(-2.01%)
Aug 31, 2020 9.508 9.508 9.146 9.257 328,407 -0.25(-2.64%)
Aug 28, 2020 9.350 9.601 9.211 9.508 247,889 +0.26(+2.81%)
Aug 27, 2020 9.202 9.397 9.183 9.248 277,585 +0.10(+1.12%)
Aug 26, 2020 9.248 9.248 9.025 9.146 241,511 -0.16(-1.70%)
Aug 25, 2020 9.229 9.313 8.978 9.304 330,152 +0.07(+0.70%)
Aug 24, 2020 8.988 9.322 8.844 9.239 247,411 +0.32(+3.54%)
Aug 21, 2020 9.109 9.192 8.876 8.923 256,065 -0.25(-2.74%)
Aug 20, 2020 9.062 9.313 9.062 9.174 176,348 -0.02(-0.20%)
Aug 19, 2020 9.071 9.239 8.932 9.192 261,556 +0.14(+1.54%)
Aug 18, 2020 9.099 9.183 8.997 9.053 174,747 -0.09(-1.02%)
Aug 17, 2020 9.285 9.350 9.034 9.146 190,278 -0.07(-0.81%)
Aug 14, 2020 8.969 9.267 8.867 9.220 173,328 +0.25(+2.80%)
Aug 13, 2020 9.146 9.359 8.932 8.969 205,963 -0.18(-1.93%)
Aug 12, 2020 9.360 9.459 8.988 9.146 269,793 -0.17(-1.80%)
Aug 11, 2020 9.564 9.750 9.257 9.313 331,575 -0.02(-0.20%)
Aug 10, 2020 9.136 9.527 9.127 9.332 350,100 +0.28(+3.08%)
Aug 07, 2020 8.700 9.062 8.588 9.053 270,805 +0.38(+4.39%)
Aug 06, 2020 8.597 9.016 8.495 8.672 391,202 +0.13(+1.52%)
Aug 05, 2020 8.449 8.588 8.319 8.542 366,750 +0.16(+1.88%)
Aug 04, 2020 8.272 8.439 8.161 8.384 287,230 +0.05(+0.56%)
Aug 03, 2020 8.439 8.439 8.135 8.337 376,253 -0.15(-1.75%)
Jul 31, 2020 8.579 8.700 8.272 8.486 373,124 -0.05(-0.54%)
Jul 30, 2020 8.319 8.542 8.198 8.532 392,673 +0.03(+0.33%)
Jul 29, 2020 8.328 8.565 8.272 8.504 334,479 +0.16(+1.89%)
Jul 28, 2020 8.133 8.430 8.133 8.346 300,505 +0.14(+1.70%)
Jul 27, 2020 8.254 8.309 8.114 8.207 238,594 +0.13(+1.61%)
Jul 24, 2020 8.319 8.384 8.021 8.077 390,661 -0.21(-2.58%)
Jul 23, 2020 8.365 8.551 8.272 8.291 406,252 -0.07(-0.89%)
Jul 22, 2020 8.095 8.439 8.049 8.365 345,149 +0.19(+2.27%)
Jul 21, 2020 8.086 8.263 8.030 8.179 296,787 +0.20(+2.56%)
Jul 20, 2020 8.030 8.095 7.872 7.975 273,368 -0.11(-1.38%)
Jul 17, 2020 8.170 8.226 8.012 8.086 147,399 -0.08(-1.02%)
Jul 16, 2020 8.254 8.360 8.058 8.170 214,116 -0.20(-2.33%)
Jul 15, 2020 8.142 8.412 8.114 8.365 523,966 +0.56(+7.14%)
Jul 14, 2020 7.696 8.044 7.538 7.807 323,669 +0.11(+1.45%)
Jul 13, 2020 7.826 7.937 7.668 7.696 390,463 -0.07(-0.84%)
Jul 10, 2020 7.398 7.779 7.334 7.761 412,072 +0.31(+4.11%)
Jul 09, 2020 7.668 7.668 7.268 7.454 540,303 -0.27(-3.49%)
Jul 08, 2020 7.724 7.817 7.510 7.724 314,083 -0.02(-0.24%)
Jul 07, 2020 7.919 7.965 7.733 7.742 427,106 -0.21(-2.69%)
Jul 06, 2020 8.077 8.207 7.835 7.956 414,200 +0.05(+0.59%)
Jul 02, 2020 8.291 8.393 7.863 7.910 385,497 -0.21(-2.63%)
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.