ACRE

Ares Commercial Real Est... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ares Commercial Real Estate Corporation ACRE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 8.33 0.00 0.00 0.00 8.33 04:05:49
more quote information »

ACRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.099.328.328.57466,447-0.76-8.36%
1 Month9.9710.198.058.99559,926-1.64-16.45%
3 Months7.3912.995.708.14641,0630.9412.72%
6 Months15.8417.722.789.51698,541-7.51-47.41%
1 Year14.9017.722.7810.76437,412-6.57-44.09%
3 Years13.0517.722.7811.89228,590-4.72-36.17%
5 Years11.7417.722.7812.04187,322-3.41-29.05%

ACRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 07 2020 8.33 -0.23 -2.69% 8.52 8.57 8.32 396,862
Jul 06 2020 8.56 0.05 0.59% 8.69 8.84 8.43 384,978
Jul 02 2020 8.51 -0.23 -2.63% 8.92 9.03 8.46 358,330
Jul 01 2020 8.74 -0.38 -4.17% 9.09 9.32 8.63 725,617
Jun 30 2020 9.12 -0.03 -0.33% 9.20 9.45 8.9301 954,948
Jun 29 2020 9.15 0.02 0.22% 8.89 9.15 8.5344 631,477
Jun 26 2020 9.13 -0.17 -1.83% 9.20 9.2246 8.83 735,007
Jun 25 2020 9.30 0.48 5.44% 8.77 9.32 8.75 432,577
Jun 24 2020 8.82 -0.68 -7.16% 9.24 9.30 8.56 980,151
Jun 23 2020 9.50 0.39 4.28% 9.30 9.55 9.20 475,417
Jun 22 2020 9.11 -0.01 -0.11% 9.12 9.31 8.80 433,720
Jun 19 2020 9.12 0.05 0.55% 9.29 9.749 9.00 755,998
Jun 18 2020 9.07 0.00 0.0% 8.89 9.15 8.88 252,557
Jun 17 2020 9.07 -0.20 -2.16% 9.27 9.50 8.98 354,007
Jun 16 2020 9.27 0.18 1.98% 10.00 10.07 8.91 432,094
Jun 15 2020 9.09 0.09 1.0% 8.43 9.2211 8.40 604,913
Jun 12 2020 9.00 0.75 9.09% 8.95 9.135 8.44 476,046
Jun 11 2020 8.25 -1.26 -13.25% 8.56 9.18 8.05 663,583
Jun 10 2020 9.51 -0.49 -4.9% 9.97 10.19 9.25 590,309
Jun 09 2020 10.00 -1.01 -9.17% 10.50 11.01 9.90 893,426
Jun 08 2020 11.01 0.87 8.58% 11.15 12.99 10.77 935,629
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200708 08:57:21