Ares Commercial Real Estate Corporation (ACRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.10 | 7.20 | 6.86 | 6.92 | 6.92 | 475,857 |
| 02 May 2024 | 7.01 | 7.05 | 6.88 | 6.99 | 6.99 | 475,200 |
| 01 May 2024 | 6.82 | 7.06 | 6.82 | 6.93 | 6.93 | 362,000 |
| 30 Apr 2024 | 6.93 | 6.96 | 6.79 | 6.79 | 6.79 | 503,100 |
| 29 Apr 2024 | 6.86 | 7.09 | 6.86 | 7.00 | 7.00 | 812,900 |
| 26 Apr 2024 | 6.79 | 6.90 | 6.79 | 6.85 | 6.85 | 298,900 |
| 25 Apr 2024 | 6.84 | 6.99 | 6.76 | 6.77 | 6.77 | 668,500 |
| 24 Apr 2024 | 6.77 | 6.93 | 6.71 | 6.93 | 6.93 | 523,500 |
| 23 Apr 2024 | 6.64 | 6.83 | 6.61 | 6.81 | 6.81 | 395,900 |
| 22 Apr 2024 | 6.56 | 6.70 | 6.52 | 6.66 | 6.66 | 416,100 |
| 19 Apr 2024 | 6.38 | 6.58 | 6.38 | 6.56 | 6.56 | 484,000 |
| 18 Apr 2024 | 6.44 | 6.52 | 6.36 | 6.41 | 6.41 | 880,200 |
| 17 Apr 2024 | 6.59 | 6.65 | 6.42 | 6.43 | 6.43 | 831,000 |
| 16 Apr 2024 | 6.72 | 6.73 | 6.51 | 6.52 | 6.52 | 977,200 |
| 15 Apr 2024 | 7.00 | 7.05 | 6.67 | 6.74 | 6.74 | 844,800 |
| 12 Apr 2024 | 7.03 | 7.12 | 6.98 | 7.02 | 7.02 | 451,200 |
| 11 Apr 2024 | 6.99 | 7.10 | 6.98 | 7.07 | 7.07 | 530,000 |
| 10 Apr 2024 | 7.06 | 7.08 | 6.81 | 6.94 | 6.94 | 1,142,200 |
| 09 Apr 2024 | 7.15 | 7.27 | 7.13 | 7.24 | 7.24 | 541,800 |
| 08 Apr 2024 | 7.19 | 7.24 | 7.14 | 7.15 | 7.15 | 449,400 |
| 05 Apr 2024 | 7.17 | 7.20 | 7.11 | 7.16 | 7.16 | 487,000 |
| 04 Apr 2024 | 7.28 | 7.33 | 7.15 | 7.19 | 7.19 | 351,000 |
| 03 Apr 2024 | 7.10 | 7.26 | 7.07 | 7.18 | 7.18 | 416,200 |
| 02 Apr 2024 | 7.16 | 7.24 | 7.09 | 7.15 | 7.15 | 502,800 |
| 01 Apr 2024 | 7.44 | 7.44 | 7.22 | 7.25 | 7.25 | 565,900 |
| 28 Mar 2024 | 7.37 | 7.50 | 7.36 | 7.45 | 7.45 | 679,700 |
| 27 Mar 2024 | 7.30 | 7.38 | 7.27 | 7.37 | 7.37 | 708,900 |
| 27 Mar 2024 | 0.25 Dividend | |||||
| 26 Mar 2024 | 7.85 | 7.85 | 7.50 | 7.50 | 7.25 | 764,400 |
| 25 Mar 2024 | 7.71 | 7.90 | 7.71 | 7.78 | 7.52 | 473,000 |
| 22 Mar 2024 | 7.81 | 7.85 | 7.66 | 7.66 | 7.40 | 601,600 |
| 21 Mar 2024 | 7.82 | 7.88 | 7.76 | 7.78 | 7.52 | 502,900 |
| 20 Mar 2024 | 7.54 | 7.83 | 7.50 | 7.76 | 7.50 | 513,000 |
| 19 Mar 2024 | 7.59 | 7.64 | 7.50 | 7.55 | 7.30 | 485,300 |
| 18 Mar 2024 | 7.74 | 7.74 | 7.57 | 7.60 | 7.35 | 585,500 |
| 15 Mar 2024 | 7.50 | 7.78 | 7.50 | 7.71 | 7.45 | 1,309,800 |
| 14 Mar 2024 | 7.70 | 7.71 | 7.53 | 7.55 | 7.30 | 447,500 |
| 13 Mar 2024 | 7.75 | 7.83 | 7.70 | 7.70 | 7.44 | 509,300 |
| 12 Mar 2024 | 7.64 | 7.74 | 7.60 | 7.72 | 7.46 | 430,400 |
| 11 Mar 2024 | 7.51 | 7.70 | 7.51 | 7.65 | 7.39 | 469,100 |
| 08 Mar 2024 | 7.53 | 7.69 | 7.50 | 7.55 | 7.30 | 478,300 |
| 07 Mar 2024 | 7.47 | 7.55 | 7.42 | 7.43 | 7.18 | 584,700 |
| 06 Mar 2024 | 7.46 | 7.49 | 7.34 | 7.39 | 7.14 | 684,100 |
| 05 Mar 2024 | 7.42 | 7.49 | 7.36 | 7.38 | 7.13 | 1,124,700 |
| 04 Mar 2024 | 7.54 | 7.62 | 7.44 | 7.46 | 7.21 | 1,465,500 |
| 01 Mar 2024 | 7.55 | 7.77 | 7.45 | 7.76 | 7.50 | 1,059,800 |
| 29 Feb 2024 | 7.33 | 7.55 | 7.29 | 7.54 | 7.29 | 1,249,900 |
| 28 Feb 2024 | 7.20 | 7.32 | 7.15 | 7.21 | 6.97 | 826,600 |
| 27 Feb 2024 | 7.26 | 7.40 | 7.19 | 7.27 | 7.03 | 1,005,900 |
| 26 Feb 2024 | 7.50 | 7.52 | 7.19 | 7.24 | 7.00 | 1,957,500 |
| 23 Feb 2024 | 7.60 | 7.90 | 7.55 | 7.59 | 7.34 | 1,593,800 |
| 22 Feb 2024 | 7.35 | 8.03 | 7.17 | 7.65 | 7.39 | 2,872,700 |
| 21 Feb 2024 | 8.17 | 8.25 | 8.10 | 8.19 | 7.92 | 694,700 |
| 20 Feb 2024 | 8.39 | 8.39 | 8.15 | 8.20 | 7.93 | 666,500 |
| 16 Feb 2024 | 8.42 | 8.54 | 8.31 | 8.46 | 8.18 | 500,900 |
| 15 Feb 2024 | 8.29 | 8.59 | 8.28 | 8.53 | 8.25 | 655,300 |
| 14 Feb 2024 | 8.20 | 8.32 | 8.14 | 8.25 | 7.97 | 858,000 |
| 13 Feb 2024 | 8.50 | 8.50 | 8.04 | 8.07 | 7.80 | 1,757,700 |
| 12 Feb 2024 | 8.71 | 8.82 | 8.69 | 8.74 | 8.45 | 941,600 |
| 09 Feb 2024 | 8.67 | 8.73 | 8.54 | 8.71 | 8.42 | 1,163,300 |
| 08 Feb 2024 | 8.72 | 8.85 | 8.61 | 8.66 | 8.37 | 1,020,100 |
| 07 Feb 2024 | 9.16 | 9.17 | 8.65 | 8.77 | 8.48 | 1,330,400 |
| 06 Feb 2024 | 9.18 | 9.24 | 9.11 | 9.17 | 8.86 | 402,900 |
| 05 Feb 2024 | 9.18 | 9.23 | 8.92 | 9.18 | 8.87 | 605,800 |
| 02 Feb 2024 | 9.39 | 9.40 | 9.23 | 9.27 | 8.96 | 711,900 |
| 01 Feb 2024 | 9.57 | 9.59 | 9.34 | 9.58 | 9.26 | 679,800 |
| 31 Jan 2024 | 10.07 | 10.08 | 9.51 | 9.51 | 9.19 | 723,100 |
| 30 Jan 2024 | 10.40 | 10.42 | 10.16 | 10.16 | 9.82 | 369,500 |
| 29 Jan 2024 | 10.38 | 10.53 | 10.31 | 10.49 | 10.14 | 537,100 |
| 26 Jan 2024 | 10.36 | 10.46 | 10.35 | 10.42 | 10.07 | 365,300 |
| 25 Jan 2024 | 10.25 | 10.34 | 9.99 | 10.33 | 9.99 | 968,900 |
| 24 Jan 2024 | 10.32 | 10.33 | 10.05 | 10.09 | 9.75 | 476,400 |
| 23 Jan 2024 | 10.21 | 10.34 | 10.20 | 10.24 | 9.90 | 391,200 |
| 22 Jan 2024 | 10.16 | 10.22 | 10.04 | 10.17 | 9.83 | 357,800 |
| 19 Jan 2024 | 9.95 | 10.12 | 9.78 | 10.10 | 9.76 | 556,600 |
| 18 Jan 2024 | 9.92 | 9.97 | 9.71 | 9.91 | 9.58 | 409,400 |
| 17 Jan 2024 | 9.95 | 10.09 | 9.74 | 9.87 | 9.54 | 640,900 |
| 16 Jan 2024 | 10.17 | 10.19 | 10.00 | 10.00 | 9.67 | 583,500 |
| 12 Jan 2024 | 10.37 | 10.47 | 10.21 | 10.27 | 9.93 | 350,100 |
| 11 Jan 2024 | 10.18 | 10.25 | 10.07 | 10.23 | 9.89 | 383,800 |
| 10 Jan 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 9.96 | 398,700 |
| 09 Jan 2024 | 10.13 | 10.23 | 10.06 | 10.12 | 9.78 | 337,600 |
| 08 Jan 2024 | 10.08 | 10.24 | 10.01 | 10.23 | 9.89 | 419,300 |
| 05 Jan 2024 | 9.98 | 10.22 | 9.97 | 10.06 | 9.72 | 374,200 |
| 04 Jan 2024 | 10.00 | 10.12 | 9.93 | 10.02 | 9.69 | 359,200 |
| 03 Jan 2024 | 10.11 | 10.11 | 9.93 | 9.97 | 9.64 | 477,100 |
| 02 Jan 2024 | 10.33 | 10.39 | 10.20 | 10.24 | 9.90 | 675,800 |
| 29 Dec 2023 | 10.57 | 10.59 | 10.34 | 10.36 | 10.01 | 564,100 |
| 28 Dec 2023 | 10.80 | 10.84 | 10.63 | 10.65 | 10.29 | 494,200 |
| 28 Dec 2023 | 0.33 Dividend | |||||
| 27 Dec 2023 | 11.18 | 11.24 | 11.11 | 11.17 | 10.48 | 541,700 |
| 26 Dec 2023 | 11.00 | 11.22 | 10.99 | 11.17 | 10.48 | 353,600 |
| 22 Dec 2023 | 11.11 | 11.20 | 10.94 | 10.98 | 10.30 | 548,200 |
| 21 Dec 2023 | 10.90 | 11.08 | 10.86 | 11.08 | 10.39 | 519,000 |
| 20 Dec 2023 | 10.89 | 11.19 | 10.80 | 10.80 | 10.13 | 523,500 |
| 19 Dec 2023 | 10.73 | 10.97 | 10.67 | 10.94 | 10.26 | 489,200 |
| 18 Dec 2023 | 10.79 | 10.87 | 10.67 | 10.67 | 10.01 | 588,200 |
| 15 Dec 2023 | 10.99 | 10.99 | 10.62 | 10.71 | 10.05 | 1,891,300 |
| 14 Dec 2023 | 10.93 | 11.09 | 10.84 | 10.97 | 10.29 | 856,800 |
| 13 Dec 2023 | 10.33 | 10.76 | 10.26 | 10.72 | 10.06 | 717,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.