Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Corporation Common Stock (NY:ACRE)

4.800 +0.030 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 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 (%)
Jul 01, 2025 4.730 4.910 4.690 4.800 424,439 +0.03(+0.63%)
Jun 30, 2025 4.810 4.855 4.710 4.770 545,721 -0.16(-3.25%)
Jun 27, 2025 5.010 5.040 4.860 4.930 695,722 -0.07(-1.40%)
Jun 26, 2025 5.000 5.017 4.915 5.000 511,881 +0.06(+1.21%)
Jun 25, 2025 4.990 5.060 4.940 4.940 383,411 -0.05(-1.00%)
Jun 24, 2025 4.960 5.085 4.900 4.990 510,517 +0.06(+1.22%)
Jun 23, 2025 4.820 4.935 4.740 4.930 367,727 +0.08(+1.65%)
Jun 20, 2025 4.870 4.885 4.785 4.850 1,077,954 +0.02(+0.41%)
Jun 18, 2025 4.800 4.940 4.775 4.830 476,790 +0.02(+0.42%)
Jun 17, 2025 4.810 4.871 4.755 4.810 580,213 -0.04(-0.82%)
Jun 16, 2025 4.950 4.990 4.840 4.850 574,382 -0.07(-1.42%)
Jun 13, 2025 5.000 5.030 4.915 4.920 433,634 -0.15(-2.96%)
Jun 12, 2025 5.040 5.070 4.970 5.070 328,248 +0.02(+0.40%)
Jun 11, 2025 4.940 5.085 4.920 5.050 461,519 +0.11(+2.23%)
Jun 10, 2025 4.910 4.970 4.850 4.940 393,461 +0.06(+1.23%)
Jun 09, 2025 4.820 4.935 4.810 4.880 373,416 +0.09(+1.88%)
Jun 06, 2025 4.740 4.800 4.695 4.790 365,705 +0.12(+2.57%)
Jun 05, 2025 4.700 4.740 4.645 4.670 332,277 -0.01(-0.21%)
Jun 04, 2025 4.680 4.710 4.615 4.680 362,557 -0.01(-0.21%)
Jun 03, 2025 4.540 4.710 4.510 4.690 459,388 +0.13(+2.85%)
Jun 02, 2025 4.600 4.600 4.510 4.560 434,137 -0.05(-1.08%)
May 30, 2025 4.620 4.650 4.584 4.610 359,586 -0.04(-0.86%)
May 29, 2025 4.650 4.680 4.600 4.650 279,503 +0.04(+0.87%)
May 28, 2025 4.670 4.705 4.605 4.610 223,423 -0.06(-1.28%)
May 27, 2025 4.590 4.675 4.505 4.670 477,865 +0.15(+3.32%)
May 23, 2025 4.520 4.580 4.490 4.520 599,192 -0.05(-1.09%)
May 22, 2025 4.570 4.630 4.460 4.570 579,231 -0.01(-0.22%)
May 21, 2025 4.670 4.790 4.570 4.580 431,210 -0.20(-4.18%)
May 20, 2025 4.890 4.920 4.780 4.780 266,687 -0.12(-2.45%)
May 19, 2025 4.760 4.920 4.760 4.900 467,868 +0.08(+1.66%)
May 16, 2025 4.800 4.890 4.771 4.820 403,212 +0.02(+0.42%)
May 15, 2025 4.790 4.845 4.715 4.800 639,953 +0.00(+0.00%)
May 14, 2025 4.930 4.950 4.770 4.800 930,728 -0.14(-2.83%)
May 13, 2025 4.980 4.980 4.885 4.940 575,685 +0.00(+0.00%)
May 12, 2025 4.920 4.970 4.775 4.940 617,674 +0.10(+2.07%)
May 09, 2025 4.840 4.890 4.740 4.840 529,216 +0.02(+0.41%)
May 08, 2025 4.700 4.841 4.590 4.820 817,101 +0.14(+2.99%)
May 07, 2025 4.380 4.680 4.340 4.680 1,452,247 +0.56(+13.59%)
May 06, 2025 4.130 4.200 4.045 4.120 459,947 -0.05(-1.20%)
May 05, 2025 4.080 4.180 4.034 4.170 347,141 +0.03(+0.72%)
May 02, 2025 4.120 4.175 4.050 4.140 418,921 +0.06(+1.47%)
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 Of Service.