NYSE - Delayed Quote USD

Ares Commercial Real Estate Corporation (ACRE)

6.66 +0.10 (+1.52%)
At close: April 22 at 4:00 PM EDT
6.66 0.00 (0.00%)
After hours: April 22 at 7:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 6.56 6.70 6.52 6.66 6.66 416,100
Apr 19, 2024 6.38 6.58 6.38 6.56 6.56 484,000
Apr 18, 2024 6.44 6.52 6.36 6.41 6.41 880,200
Apr 17, 2024 6.59 6.65 6.42 6.43 6.43 831,000
Apr 16, 2024 6.72 6.73 6.51 6.52 6.52 977,200
Apr 15, 2024 7.00 7.05 6.67 6.74 6.74 844,800
Apr 12, 2024 7.03 7.12 6.98 7.02 7.02 451,200
Apr 11, 2024 6.99 7.10 6.98 7.07 7.07 530,000
Apr 10, 2024 7.06 7.08 6.81 6.94 6.94 1,142,200
Apr 9, 2024 7.15 7.27 7.13 7.24 7.24 541,800
Apr 8, 2024 7.19 7.24 7.14 7.15 7.15 449,400
Apr 5, 2024 7.17 7.20 7.11 7.16 7.16 487,000
Apr 4, 2024 7.28 7.33 7.15 7.19 7.19 351,000
Apr 3, 2024 7.10 7.26 7.07 7.18 7.18 416,200
Apr 2, 2024 7.16 7.24 7.09 7.15 7.15 502,800
Apr 1, 2024 7.44 7.44 7.22 7.25 7.25 565,900
Mar 28, 2024 7.37 7.50 7.36 7.45 7.45 679,700
Mar 27, 2024 0.25 Dividend
Mar 27, 2024 7.30 7.38 7.27 7.37 7.37 708,900
Mar 26, 2024 7.85 7.85 7.50 7.50 7.25 764,400
Mar 25, 2024 7.71 7.90 7.71 7.78 7.52 473,000
Mar 22, 2024 7.81 7.85 7.66 7.66 7.40 601,600
Mar 21, 2024 7.82 7.88 7.76 7.78 7.52 502,900
Mar 20, 2024 7.54 7.83 7.50 7.76 7.50 513,000
Mar 19, 2024 7.59 7.64 7.50 7.55 7.30 485,300
Mar 18, 2024 7.74 7.74 7.57 7.60 7.35 585,500
Mar 15, 2024 7.50 7.78 7.50 7.71 7.45 1,309,800
Mar 14, 2024 7.70 7.71 7.53 7.55 7.30 447,500
Mar 13, 2024 7.75 7.83 7.70 7.70 7.44 509,300
Mar 12, 2024 7.64 7.74 7.60 7.72 7.46 430,400
Mar 11, 2024 7.51 7.70 7.51 7.65 7.39 469,100
Mar 8, 2024 7.53 7.69 7.50 7.55 7.30 478,300
Mar 7, 2024 7.47 7.55 7.42 7.43 7.18 584,700
Mar 6, 2024 7.46 7.49 7.34 7.39 7.14 684,100
Mar 5, 2024 7.42 7.49 7.36 7.38 7.13 1,124,700
Mar 4, 2024 7.54 7.62 7.44 7.46 7.21 1,465,500
Mar 1, 2024 7.55 7.77 7.45 7.76 7.50 1,059,800
Feb 29, 2024 7.33 7.55 7.29 7.54 7.29 1,249,900
Feb 28, 2024 7.20 7.32 7.15 7.21 6.97 826,600
Feb 27, 2024 7.26 7.40 7.19 7.27 7.03 1,005,900
Feb 26, 2024 7.50 7.52 7.19 7.24 7.00 1,957,500
Feb 23, 2024 7.60 7.90 7.55 7.59 7.34 1,593,800
Feb 22, 2024 7.35 8.03 7.17 7.65 7.39 2,872,700
Feb 21, 2024 8.17 8.25 8.10 8.19 7.92 694,700
Feb 20, 2024 8.39 8.39 8.15 8.20 7.93 666,500
Feb 16, 2024 8.42 8.54 8.31 8.46 8.18 500,900
Feb 15, 2024 8.29 8.59 8.28 8.53 8.25 655,300
Feb 14, 2024 8.20 8.32 8.14 8.25 7.97 858,000
Feb 13, 2024 8.50 8.50 8.04 8.07 7.80 1,757,700
Feb 12, 2024 8.71 8.82 8.69 8.74 8.45 941,600
Feb 9, 2024 8.67 8.73 8.54 8.71 8.42 1,163,300
Feb 8, 2024 8.72 8.85 8.61 8.66 8.37 1,020,100
Feb 7, 2024 9.16 9.17 8.65 8.77 8.48 1,330,400
Feb 6, 2024 9.18 9.24 9.11 9.17 8.86 402,900
Feb 5, 2024 9.18 9.23 8.92 9.18 8.87 605,800
Feb 2, 2024 9.39 9.40 9.23 9.27 8.96 711,900
Feb 1, 2024 9.57 9.59 9.34 9.58 9.26 679,800
Jan 31, 2024 10.07 10.08 9.51 9.51 9.19 723,100
Jan 30, 2024 10.40 10.42 10.16 10.16 9.82 369,500
Jan 29, 2024 10.38 10.53 10.31 10.49 10.14 537,100
Jan 26, 2024 10.36 10.46 10.35 10.42 10.07 365,300
Jan 25, 2024 10.25 10.34 9.99 10.33 9.99 968,900
Jan 24, 2024 10.32 10.33 10.05 10.09 9.75 476,400
Jan 23, 2024 10.21 10.34 10.20 10.24 9.90 391,200
Jan 22, 2024 10.16 10.22 10.04 10.17 9.83 357,800
Jan 19, 2024 9.95 10.12 9.78 10.10 9.76 556,600
Jan 18, 2024 9.92 9.97 9.71 9.91 9.58 409,400
Jan 17, 2024 9.95 10.09 9.74 9.87 9.54 640,900
Jan 16, 2024 10.17 10.19 10.00 10.00 9.67 583,500
Jan 12, 2024 10.37 10.47 10.21 10.27 9.93 350,100
Jan 11, 2024 10.18 10.25 10.07 10.23 9.89 383,800
Jan 10, 2024 10.10 10.30 10.10 10.30 9.96 398,700
Jan 9, 2024 10.13 10.23 10.06 10.12 9.78 337,600
Jan 8, 2024 10.08 10.24 10.01 10.23 9.89 419,300
Jan 5, 2024 9.98 10.22 9.97 10.06 9.72 374,200
Jan 4, 2024 10.00 10.12 9.93 10.02 9.69 359,200
Jan 3, 2024 10.11 10.11 9.93 9.97 9.64 477,100
Jan 2, 2024 10.33 10.39 10.20 10.24 9.90 675,800
Dec 29, 2023 10.57 10.59 10.34 10.36 10.01 564,100
Dec 28, 2023 0.33 Dividend
Dec 28, 2023 10.80 10.84 10.63 10.65 10.29 494,200
Dec 27, 2023 11.18 11.24 11.11 11.17 10.48 541,700
Dec 26, 2023 11.00 11.22 10.99 11.17 10.48 353,600
Dec 22, 2023 11.11 11.20 10.94 10.98 10.30 548,200
Dec 21, 2023 10.90 11.08 10.86 11.08 10.39 519,000
Dec 20, 2023 10.89 11.19 10.80 10.80 10.13 523,500
Dec 19, 2023 10.73 10.97 10.67 10.94 10.26 489,200
Dec 18, 2023 10.79 10.87 10.67 10.67 10.01 588,200
Dec 15, 2023 10.99 10.99 10.62 10.71 10.05 1,891,300
Dec 14, 2023 10.93 11.09 10.84 10.97 10.29 856,800
Dec 13, 2023 10.33 10.76 10.26 10.72 10.06 717,300
Dec 12, 2023 10.38 10.53 10.29 10.38 9.74 608,600
Dec 11, 2023 10.15 10.40 10.14 10.37 9.73 659,700
Dec 8, 2023 9.97 10.17 9.90 10.12 9.49 291,700
Dec 7, 2023 9.73 10.01 9.72 10.00 9.38 371,200
Dec 6, 2023 10.06 10.26 9.70 9.72 9.12 621,700
Dec 5, 2023 10.06 10.21 10.02 10.08 9.46 445,000
Dec 4, 2023 10.28 10.38 10.23 10.29 9.65 424,100
Dec 1, 2023 10.05 10.35 10.00 10.34 9.70 499,200
Nov 30, 2023 10.01 10.14 9.98 10.05 9.43 397,100
Nov 29, 2023 10.00 10.15 9.99 10.00 9.38 352,600
Nov 28, 2023 9.87 9.93 9.75 9.88 9.27 227,900
Nov 27, 2023 9.94 9.94 9.84 9.90 9.29 277,500
Nov 24, 2023 9.99 10.01 9.92 9.95 9.33 116,700
Nov 22, 2023 9.99 10.04 9.93 9.97 9.35 222,300
Nov 21, 2023 10.04 10.10 9.92 9.93 9.32 328,200
Nov 20, 2023 10.10 10.14 9.97 10.11 9.48 488,400
Nov 17, 2023 9.97 10.04 9.91 10.00 9.38 351,900
Nov 16, 2023 10.21 10.26 9.84 9.85 9.24 462,100
Nov 15, 2023 10.10 10.26 10.01 10.25 9.62 474,900
Nov 14, 2023 9.81 10.10 9.81 10.09 9.47 508,900
Nov 13, 2023 9.50 9.55 9.44 9.50 8.91 341,000
Nov 10, 2023 9.67 9.68 9.55 9.57 8.98 412,800
Nov 9, 2023 9.81 9.83 9.56 9.58 8.99 289,500
Nov 8, 2023 9.71 9.78 9.60 9.73 9.13 240,100
Nov 7, 2023 9.74 9.83 9.65 9.80 9.19 385,800
Nov 6, 2023 9.97 9.99 9.73 9.74 9.14 371,300
Nov 3, 2023 9.85 10.16 9.82 9.97 9.35 784,900
Nov 2, 2023 9.38 9.68 9.33 9.68 9.08 655,700
Nov 1, 2023 9.13 9.24 9.03 9.20 8.63 355,900
Oct 31, 2023 8.95 9.19 8.94 9.17 8.60 518,500
Oct 30, 2023 8.99 9.04 8.76 8.95 8.40 379,500
Oct 27, 2023 9.08 9.13 8.76 8.89 8.34 411,600
Oct 26, 2023 8.92 9.19 8.92 9.05 8.49 736,300
Oct 25, 2023 9.01 9.06 8.78 8.89 8.34 699,900
Oct 24, 2023 9.06 9.23 9.01 9.09 8.53 396,800
Oct 23, 2023 9.17 9.27 9.05 9.06 8.50 642,300
Oct 20, 2023 9.22 9.37 9.12 9.24 8.67 749,000
Oct 19, 2023 9.40 9.46 9.18 9.18 8.61 385,200
Oct 18, 2023 9.58 9.58 9.36 9.43 8.85 462,800
Oct 17, 2023 9.61 9.70 9.59 9.68 9.08 522,000
Oct 16, 2023 9.37 9.60 9.28 9.59 9.00 636,800
Oct 13, 2023 9.50 9.58 9.24 9.27 8.70 441,400
Oct 12, 2023 9.45 9.45 9.31 9.44 8.86 396,700
Oct 11, 2023 9.36 9.49 9.32 9.48 8.89 362,100
Oct 10, 2023 9.18 9.32 9.17 9.28 8.71 335,500
Oct 9, 2023 9.02 9.22 9.02 9.20 8.63 360,400
Oct 6, 2023 8.98 9.23 8.96 9.06 8.50 350,500
Oct 5, 2023 8.78 9.13 8.78 9.08 8.52 466,700
Oct 4, 2023 8.93 8.93 8.65 8.86 8.31 433,800
Oct 3, 2023 9.10 9.13 8.77 8.88 8.33 655,400
Oct 2, 2023 9.45 9.45 9.16 9.18 8.61 674,400
Sep 29, 2023 9.60 9.72 9.48 9.52 8.93 526,200
Sep 28, 2023 0.33 Dividend
Sep 28, 2023 9.39 9.59 9.27 9.51 8.92 657,300
Sep 27, 2023 9.77 9.82 9.59 9.70 8.79 630,100
Sep 26, 2023 9.81 9.90 9.71 9.71 8.80 476,700
Sep 25, 2023 9.90 10.01 9.85 9.89 8.96 385,500
Sep 22, 2023 9.93 10.07 9.89 9.98 9.04 428,900
Sep 21, 2023 10.30 10.30 9.87 9.88 8.95 554,000
Sep 20, 2023 10.52 10.57 10.36 10.36 9.39 378,900
Sep 19, 2023 10.43 10.58 10.42 10.45 9.47 393,100
Sep 18, 2023 10.48 10.54 10.41 10.42 9.44 466,400
Sep 15, 2023 10.31 10.52 10.30 10.49 9.51 681,400
Sep 14, 2023 10.40 10.47 10.33 10.38 9.41 338,000
Sep 13, 2023 10.38 10.44 10.30 10.30 9.33 431,000
Sep 12, 2023 10.44 10.55 10.42 10.44 9.46 378,400
Sep 11, 2023 10.48 10.51 10.41 10.49 9.51 331,700
Sep 8, 2023 10.37 10.49 10.34 10.41 9.43 257,400
Sep 7, 2023 10.25 10.39 10.24 10.36 9.39 398,800
Sep 6, 2023 10.36 10.40 10.22 10.29 9.32 374,000
Sep 5, 2023 10.36 10.43 10.27 10.35 9.38 375,400
Sep 1, 2023 10.49 10.57 10.29 10.36 9.39 451,200
Aug 31, 2023 10.46 10.51 10.34 10.35 9.38 489,300
Aug 30, 2023 10.31 10.47 10.25 10.42 9.44 549,500
Aug 29, 2023 10.07 10.33 10.01 10.33 9.36 408,100
Aug 28, 2023 9.87 10.10 9.87 10.06 9.12 411,400
Aug 25, 2023 9.83 9.94 9.72 9.83 8.91 317,100
Aug 24, 2023 9.82 10.00 9.78 9.82 8.90 328,600
Aug 23, 2023 9.65 9.90 9.64 9.87 8.94 331,100
Aug 22, 2023 9.76 9.81 9.64 9.64 8.74 486,900
Aug 21, 2023 9.67 9.75 9.52 9.71 8.80 751,300
Aug 18, 2023 9.46 9.73 9.38 9.67 8.76 798,900
Aug 17, 2023 9.88 9.97 9.77 9.84 8.92 443,000
Aug 16, 2023 9.95 10.06 9.85 9.86 8.94 385,200
Aug 15, 2023 10.22 10.23 9.90 9.96 9.03 712,200
Aug 14, 2023 10.44 10.44 10.28 10.29 9.32 346,600
Aug 11, 2023 10.42 10.47 10.37 10.46 9.48 320,300
Aug 10, 2023 10.55 10.62 10.38 10.44 9.46 357,800
Aug 9, 2023 10.55 10.63 10.48 10.49 9.51 437,900
Aug 8, 2023 10.55 10.60 10.39 10.59 9.60 427,800
Aug 7, 2023 10.63 10.72 10.56 10.69 9.69 528,100
Aug 4, 2023 10.53 10.69 10.53 10.59 9.60 442,800
Aug 3, 2023 10.43 10.69 10.38 10.58 9.59 997,600
Aug 2, 2023 10.35 10.49 10.12 10.37 9.40 1,089,900
Aug 1, 2023 10.66 10.66 10.40 10.43 9.45 681,200
Jul 31, 2023 10.75 10.82 10.57 10.66 9.66 424,900
Jul 28, 2023 10.59 10.74 10.52 10.69 9.69 457,200
Jul 27, 2023 10.66 10.69 10.41 10.47 9.49 376,700
Jul 26, 2023 10.49 10.69 10.49 10.66 9.66 483,900
Jul 25, 2023 10.56 10.64 10.46 10.48 9.50 485,600
Jul 24, 2023 10.71 10.88 10.56 10.60 9.61 630,700
Jul 21, 2023 10.94 10.99 10.63 10.63 9.63 367,400
Jul 20, 2023 11.02 11.02 10.69 10.82 9.81 665,700
Jul 19, 2023 11.00 11.21 10.90 11.00 9.97 710,100
Jul 18, 2023 10.73 11.00 10.73 10.97 9.94 896,500
Jul 17, 2023 10.60 10.72 10.52 10.70 9.70 566,000
Jul 14, 2023 10.56 10.65 10.51 10.62 9.62 412,100
Jul 13, 2023 10.43 10.72 10.41 10.65 9.65 653,200
Jul 12, 2023 10.82 10.85 10.28 10.42 9.44 1,220,600
Jul 11, 2023 10.49 10.60 10.45 10.60 9.61 348,400
Jul 10, 2023 10.12 10.43 10.11 10.43 9.45 567,200
Jul 7, 2023 9.90 10.26 9.90 10.17 9.22 556,800
Jul 6, 2023 10.05 10.06 9.76 9.96 9.03 846,800
Jul 5, 2023 10.14 10.23 10.01 10.13 9.18 686,900
Jul 3, 2023 10.08 10.17 10.01 10.13 9.18 356,800
Jun 30, 2023 10.24 10.25 10.11 10.15 9.20 531,600
Jun 29, 2023 0.35 Dividend
Jun 29, 2023 10.08 10.20 9.97 10.13 9.18 734,600
Jun 28, 2023 10.33 10.44 10.27 10.41 9.12 621,900
Jun 27, 2023 10.27 10.42 10.16 10.38 9.09 634,900
Jun 26, 2023 9.98 10.30 9.96 10.24 8.97 679,200
Jun 23, 2023 10.02 10.11 9.93 9.96 8.72 961,000
Jun 22, 2023 10.22 10.23 10.06 10.13 8.87 561,600
Jun 21, 2023 10.13 10.30 10.06 10.25 8.98 638,100
Jun 20, 2023 10.12 10.19 10.01 10.16 8.90 522,100
Jun 16, 2023 10.24 10.28 10.04 10.12 8.86 882,600
Jun 15, 2023 10.00 10.15 9.96 10.14 8.88 712,800
Jun 14, 2023 10.25 10.32 9.96 10.03 8.78 759,800
Jun 13, 2023 10.19 10.28 10.13 10.20 8.93 519,100
Jun 12, 2023 9.92 10.14 9.92 10.13 8.87 614,300
Jun 9, 2023 10.00 10.00 9.88 9.96 8.72 344,600
Jun 8, 2023 9.95 10.02 9.77 10.00 8.76 642,500
Jun 7, 2023 9.84 10.05 9.82 10.00 8.76 715,700
Jun 6, 2023 9.51 9.88 9.50 9.76 8.55 635,100
Jun 5, 2023 9.55 9.64 9.41 9.51 8.33 496,400
Jun 2, 2023 9.42 9.64 9.38 9.59 8.40 824,000
Jun 1, 2023 9.25 9.36 9.02 9.28 8.13 579,400
May 31, 2023 9.17 9.34 8.99 9.19 8.05 1,056,700
May 30, 2023 9.27 9.40 9.19 9.33 8.17 591,400
May 26, 2023 8.94 9.26 8.91 9.20 8.06 448,200
May 25, 2023 9.05 9.08 8.84 8.91 7.80 810,600
May 24, 2023 9.15 9.20 8.99 9.08 7.95 462,600
May 23, 2023 9.03 9.43 9.03 9.24 8.09 588,000
May 22, 2023 8.84 9.11 8.74 9.11 7.98 543,500
May 19, 2023 8.95 8.97 8.69 8.78 7.69 533,400
May 18, 2023 8.75 8.87 8.72 8.87 7.77 654,600
May 17, 2023 8.52 8.89 8.49 8.82 7.72 890,700
May 16, 2023 8.56 8.60 8.42 8.44 7.39 682,300
May 15, 2023 8.35 8.63 8.35 8.54 7.48 583,600
May 12, 2023 8.32 8.38 8.21 8.33 7.29 548,500
May 11, 2023 8.09 8.40 8.08 8.25 7.22 843,700
May 10, 2023 8.27 8.33 8.15 8.18 7.16 605,700
May 9, 2023 8.12 8.26 8.06 8.13 7.12 603,800
May 8, 2023 8.15 8.26 8.06 8.17 7.15 674,900
May 5, 2023 7.99 8.15 7.92 8.05 7.05 918,900
May 4, 2023 8.13 8.13 7.76 7.76 6.80 999,300
May 3, 2023 7.94 8.51 7.94 8.18 7.16 1,226,600
May 2, 2023 8.44 8.55 7.52 7.87 6.89 2,316,700
May 1, 2023 8.57 8.74 8.50 8.53 7.47 1,206,800
Apr 28, 2023 8.42 8.70 8.42 8.61 7.54 609,200
Apr 27, 2023 8.24 8.48 8.22 8.44 7.39 608,500
Apr 26, 2023 8.17 8.44 8.13 8.19 7.17 1,140,500
Apr 25, 2023 8.39 8.42 8.12 8.17 7.15 1,242,800
Apr 24, 2023 8.75 8.76 8.38 8.64 7.57 944,500

Related Tickers

ARI Apollo Commercial Real Estate Finance, Inc.
10.78
+0.56%
 
RC Ready Capital Corporation
8.71
+1.04%
 
ORC Orchid Island Capital, Inc.
8.31
+0.61%
 
TRTX TPG RE Finance Trust, Inc.
7.61
+1.33%
 
BRSP BrightSpire Capital, Inc.
6.42
+1.26%
 
KREF KKR Real Estate Finance Trust Inc.
9.85
+0.92%
 
ABR Arbor Realty Trust, Inc.
12.76
+1.11%
 
EARN Ellington Residential Mortgage REIT
6.67
-0.74%
 
EFC Ellington Financial Inc.
11.47
+0.44%
 
DX Dynex Capital, Inc.
11.46
-1.04%