U.S. Markets closed

Ares Commercial Real Estate Corporation (ACRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.12-0.24 (-2.56%)
At close: 3:59PM EDT

9.13 +0.01 (0.11%)
After hours: 4:01PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 20209.239.269.029.129.12219,383
Oct 23, 20209.219.469.169.369.36126,800
Oct 22, 20209.149.259.119.219.21127,200
Oct 21, 20209.229.309.109.149.14143,100
Oct 20, 20209.239.369.209.279.27222,900
Oct 19, 20209.509.599.239.279.27174,200
Oct 16, 20209.699.699.419.469.46207,600
Oct 15, 20209.649.839.519.769.76234,800
Oct 14, 20209.549.709.409.539.53159,100
Oct 13, 20209.579.619.469.479.47192,300
Oct 12, 20209.549.639.429.569.56114,800
Oct 09, 20209.729.789.419.529.52167,600
Oct 08, 20209.499.669.449.649.64182,100
Oct 07, 20209.589.619.219.379.37206,800
Oct 06, 20209.709.859.469.469.46231,200
Oct 05, 20209.559.699.499.619.61191,500
Oct 02, 20209.199.559.059.499.49232,100
Oct 01, 20209.259.349.069.339.33159,000
Sep 30, 20209.059.299.029.149.14423,200
Sep 29, 20209.359.379.019.119.11457,300
Sep 29, 20200.33 Dividend
Sep 28, 20209.799.989.739.799.46415,800
Sep 25, 20209.269.659.269.609.28184,200
Sep 24, 20209.309.628.929.349.03309,600
Sep 23, 20209.809.839.249.258.94494,000
Sep 22, 20209.789.939.609.709.37208,000
Sep 21, 20209.9810.009.659.789.45342,400
Sep 18, 202010.1810.4310.0610.189.84431,300
Sep 17, 202010.0810.339.9610.169.82227,100
Sep 16, 20209.9210.239.7810.199.85296,300
Sep 15, 20209.919.959.739.769.43169,300
Sep 14, 20209.589.899.529.849.51267,600
Sep 11, 20209.839.839.309.559.23331,600
Sep 10, 20209.9510.039.809.819.48223,800
Sep 09, 20209.7810.099.789.979.63218,900
Sep 08, 20209.619.969.599.749.41294,500
Sep 04, 20209.909.979.509.689.35270,200
Sep 03, 20209.809.949.649.789.45405,000
Sep 02, 20209.769.829.609.779.44251,200
Sep 01, 20209.8810.059.689.769.43354,700
Aug 31, 202010.2310.239.849.969.62305,200
Aug 28, 202010.0610.339.9110.239.89230,500
Aug 27, 20209.9010.119.889.959.61258,000
Aug 26, 20209.959.959.719.849.51224,500
Aug 25, 20209.9310.029.6610.019.67306,900
Aug 24, 20209.6710.039.529.949.60230,500
Aug 21, 20209.809.899.559.609.28238,000
Aug 20, 20209.7510.029.759.879.54163,900
Aug 19, 20209.769.949.619.899.56243,100
Aug 18, 20209.799.889.689.749.41162,400
Aug 17, 20209.9910.069.729.849.51176,900
Aug 14, 20209.659.979.549.929.59161,100
Aug 13, 20209.8410.079.619.659.32191,400
Aug 12, 202010.0710.189.679.849.51250,800
Aug 11, 202010.2910.499.9610.029.68308,200
Aug 10, 20209.8310.259.8210.049.70325,400
Aug 07, 20209.369.759.249.749.41251,700
Aug 06, 20209.259.709.149.339.02363,600
Aug 05, 20209.099.248.959.198.88340,500
Aug 04, 20208.909.088.799.028.72267,000
Aug 03, 20209.089.088.758.978.67349,700
Jul 31, 20209.239.368.909.138.82346,900
Jul 30, 20208.959.198.829.188.87365,000
Jul 29, 20208.969.228.909.158.84310,900
Jul 28, 20208.759.078.758.988.68279,300
Jul 27, 20208.888.948.738.838.53221,800
Jul 24, 20208.959.028.638.698.40363,200
Jul 23, 20209.009.208.908.928.62377,600
Jul 22, 20208.719.088.669.008.70320,800
Jul 21, 20208.708.898.648.808.50275,800
Jul 20, 20208.648.718.478.588.29254,100
Jul 17, 20208.798.858.628.708.41137,000
Jul 16, 20208.888.998.678.798.49199,000
Jul 15, 20208.769.058.739.008.70487,000
Jul 14, 20208.288.658.118.408.12300,600
Jul 13, 20208.428.548.258.288.00362,900
Jul 10, 20207.968.377.898.358.07383,000
Jul 09, 20208.258.257.828.027.75502,200
Jul 08, 20208.318.418.088.318.03291,900
Jul 07, 20208.528.578.328.338.05396,900
Jul 06, 20208.698.838.438.568.27385,000
Jul 02, 20208.929.038.468.518.22358,400
Jul 01, 20209.099.328.638.748.45725,600
Jun 30, 20209.209.298.939.128.81958,600
Jun 29, 20208.899.048.608.988.68638,300
Jun 29, 20200.33 Dividend
Jun 26, 20209.209.228.839.148.51735,000
Jun 25, 20208.779.328.759.308.66432,600
Jun 24, 20209.249.278.568.828.21980,600
Jun 23, 20209.309.559.209.498.84475,400
Jun 22, 20209.129.178.809.118.49433,700
Jun 19, 20209.299.539.009.128.49756,000
Jun 18, 20208.899.158.889.078.45252,600
Jun 17, 20209.279.318.989.088.46354,500
Jun 16, 202010.0010.008.919.278.63432,100
Jun 15, 20208.439.228.409.098.47604,900
Jun 12, 20208.959.148.449.008.38476,100
Jun 11, 20208.569.008.198.367.79663,800
Jun 10, 20209.9710.199.259.518.86590,400
Jun 09, 202010.5010.789.9010.009.31893,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...