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)

4.460 -0.080 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 4.510 4.540 4.430 4.460 565,839 -0.08(-1.76%)
Apr 01, 2025 4.630 4.725 4.520 4.540 746,181 -0.09(-1.94%)
Mar 31, 2025 4.530 4.655 4.480 4.630 547,067 -0.07(-1.49%)
Mar 28, 2025 4.780 4.795 4.610 4.700 818,134 -0.08(-1.67%)
Mar 27, 2025 4.760 4.790 4.710 4.780 493,449 +0.01(+0.21%)
Mar 26, 2025 4.770 4.775 4.685 4.770 549,284 +0.01(+0.21%)
Mar 25, 2025 4.830 4.830 4.720 4.760 354,467 -0.05(-1.04%)
Mar 24, 2025 4.940 4.940 4.790 4.810 500,197 -0.09(-1.84%)
Mar 21, 2025 4.880 4.970 4.815 4.900 830,005 -0.02(-0.41%)
Mar 20, 2025 4.950 5.020 4.905 4.920 414,077 -0.04(-0.81%)
Mar 19, 2025 4.950 5.050 4.900 4.960 351,694 +0.02(+0.40%)
Mar 18, 2025 4.960 4.965 4.890 4.940 442,854 -0.02(-0.40%)
Mar 17, 2025 4.820 4.970 4.820 4.960 346,553 +0.11(+2.27%)
Mar 14, 2025 4.730 4.850 4.670 4.850 525,183 +0.15(+3.19%)
Mar 13, 2025 4.760 4.922 4.665 4.700 653,953 -0.06(-1.26%)
Mar 12, 2025 4.770 4.810 4.670 4.760 415,802 +0.04(+0.85%)
Mar 11, 2025 4.810 4.880 4.610 4.720 499,041 -0.09(-1.87%)
Mar 10, 2025 4.850 5.010 4.750 4.810 457,967 -0.11(-2.24%)
Mar 07, 2025 4.770 4.960 4.765 4.920 342,360 +0.14(+2.93%)
Mar 06, 2025 4.700 4.825 4.700 4.780 366,031 +0.05(+1.06%)
Mar 05, 2025 4.780 4.790 4.680 4.730 415,561 -0.04(-0.84%)
Mar 04, 2025 4.650 4.800 4.640 4.770 662,348 +0.07(+1.49%)
Mar 03, 2025 4.910 4.949 4.625 4.700 892,678 -0.19(-3.89%)
Feb 28, 2025 4.750 4.930 4.750 4.890 674,216 +0.10(+2.09%)
Feb 27, 2025 4.830 4.880 4.760 4.790 685,949 -0.07(-1.44%)
Feb 26, 2025 4.890 4.950 4.825 4.860 343,391 -0.02(-0.41%)
Feb 25, 2025 4.910 4.956 4.820 4.880 621,657 -0.02(-0.41%)
Feb 24, 2025 5.000 5.030 4.880 4.900 695,146 -0.06(-1.21%)
Feb 21, 2025 5.040 5.060 4.875 4.960 753,358 -0.03(-0.60%)
Feb 20, 2025 5.100 5.150 4.960 4.990 697,396 -0.11(-2.16%)
Feb 19, 2025 5.000 5.110 4.910 5.100 925,130 +0.05(+0.99%)
Feb 18, 2025 5.010 5.080 4.950 5.050 1,293,891 -0.02(-0.39%)
Feb 14, 2025 5.050 5.210 5.050 5.070 955,801 -0.01(-0.20%)
Feb 13, 2025 5.290 5.325 5.010 5.080 1,753,862 -0.27(-5.05%)
Feb 12, 2025 5.230 5.450 5.140 5.350 2,405,917 -0.74(-12.15%)
Feb 11, 2025 5.920 6.095 5.900 6.090 713,037 +0.14(+2.35%)
Feb 10, 2025 5.990 5.990 5.910 5.950 592,275 -0.02(-0.34%)
Feb 07, 2025 5.970 5.980 5.870 5.970 443,334 -0.01(-0.17%)
Feb 06, 2025 5.900 5.980 5.865 5.980 353,759 +0.12(+2.05%)
Feb 05, 2025 5.850 5.925 5.825 5.860 428,478 +0.01(+0.17%)
Feb 04, 2025 5.740 5.880 5.580 5.850 407,837 +0.17(+2.99%)
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.