ACRE

Ares Commercial Real Est... Historical Data

Company Name Stock Ticker Symbol Market Type
Ares Commercial Real Estate Corporation ACRE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -1.66% 10.68 20:00:00
Open Price Low Price High Price Close Price Prev Close
10.83 10.60 10.90 10.68 10.86
more quote information »

ACRE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.7111.549.99510.731,148,975-0.03-0.28%
1 Month13.0013.629.99511.72766,711-2.32-17.85%
3 Months12.3214.019.99512.60596,567-1.64-13.31%
6 Months15.4816.489.99513.42714,643-4.80-31.01%
1 Year15.2316.489.99513.98596,297-4.55-29.88%
3 Years15.2017.722.7812.80504,436-4.52-29.74%
5 Years13.6617.722.7813.01356,960-2.98-21.82%

ACRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 10.68 -0.18 -1.66% 10.83 10.90 10.60 901,367
Oct 05 2022 10.86 -0.58 -5.07% 11.19 11.19 10.5353 738,597
Oct 04 2022 11.44 0.76 7.12% 10.90 11.54 10.895 1,281,804
Oct 03 2022 10.68 0.23 2.2% 10.63 10.77 10.08 1,117,273
Sep 30 2022 10.45 0.22 2.15% 10.28 10.71 10.25 1,530,588
Sep 29 2022 10.23 -0.92 -8.25% 10.71 10.75 9.995 1,076,613
Sep 28 2022 11.15 0.15 1.36% 11.09 11.31 10.94 725,432
Sep 27 2022 11.00 -0.02 -0.18% 11.15 11.42 10.845 869,229
Sep 26 2022 11.02 -0.70 -5.97% 11.61 11.67 10.86 927,960
Sep 23 2022 11.72 -0.47 -3.86% 12.00 12.027 11.53 770,314
Sep 22 2022 12.19 -0.51 -4.02% 12.64 12.70 12.16 532,217
Sep 21 2022 12.70 -0.02 -0.16% 12.85 13.00 12.70 492,242
Sep 20 2022 12.72 -0.23 -1.78% 12.81 12.85 12.64 331,639
Sep 19 2022 12.95 0.26 2.05% 12.54 12.98 12.49 551,052
Sep 16 2022 12.69 -0.37 -2.83% 12.94 12.97 12.68 1,828,823
Sep 15 2022 13.06 -0.20 -1.51% 13.22 13.39 13.06 492,517
Sep 14 2022 13.26 0.18 1.38% 13.11 13.33 13.11 430,057
Sep 13 2022 13.08 -0.49 -3.61% 13.33 13.42 13.00 565,417
Sep 12 2022 13.57 0.15 1.12% 13.47 13.62 13.45 301,452
Sep 09 2022 13.42 0.41 3.15% 13.15 13.46 13.09 411,682
Sep 08 2022 13.01 -0.07 -0.54% 13.00 13.055 12.83 359,305
Sep 07 2022 13.08 0.17 1.32% 12.86 13.08 12.78 541,059
See More Historical Prices »


Your Recent History
NYSE
ACRE
Ares Comme..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now