ACRE

Ares Commercial Real Est... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Last Traded
0.16 1.07% 15.06 18:00:00
Open Price Low Price High Price Close Price Prev Close
15.07 14.94 15.12 15.06 14.90
more quote information »

ACRE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.0715.1914.3114.88505,702-0.01-0.07%
1 Month15.3015.3714.1014.91603,496-0.24-1.57%
3 Months14.7616.9814.0015.03598,2520.302.03%
6 Months12.0216.9811.1614.45569,1653.0425.29%
1 Year9.0016.988.6313.15420,8176.0667.33%
3 Years13.6517.722.7812.24339,2251.4110.33%
5 Years12.7417.722.7812.40246,9272.3218.21%

ACRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 15.06 0.16 1.07% 15.07 15.12 14.94 245,682
Jul 22 2021 14.90 -0.13 -0.86% 15.07 15.10 14.83 272,124
Jul 21 2021 15.03 0.08 0.54% 15.03 15.19 14.97 477,468
Jul 20 2021 14.95 0.38 2.61% 14.58 15.12 14.50 689,413
Jul 19 2021 14.57 -0.42 -2.8% 14.73 14.80 14.31 574,902
Jul 16 2021 14.99 0.04 0.27% 15.07 15.16 14.825 514,602
Jul 15 2021 14.95 0.09 0.61% 14.96 15.014 14.73 491,431
Jul 14 2021 14.86 -0.09 -0.6% 14.94 15.09 14.79 380,156
Jul 13 2021 14.95 -0.35 -2.29% 15.28 15.31 14.86 551,675
Jul 12 2021 15.30 0.30 2.0% 15.00 15.34 14.88 721,583
Jul 09 2021 15.00 0.56 3.88% 14.61 15.01 14.51 610,963
Jul 08 2021 14.44 -0.12 -0.82% 14.41 14.66 14.10 509,088
Jul 07 2021 14.56 -0.37 -2.48% 14.88 14.99 14.53 630,819
Jul 06 2021 14.93 0.11 0.74% 14.85 14.93 14.6408 723,116
Jul 02 2021 14.82 -0.14 -0.94% 15.01 15.0599 14.73 458,273
Jul 01 2021 14.96 0.27 1.84% 14.72 15.09 14.64 497,947
Jun 30 2021 14.69 0.06 0.41% 14.58 14.715 14.55 514,233
Jun 29 2021 14.63 -0.49 -3.24% 14.78 14.91 14.63 550,844
Jun 28 2021 15.12 0.03 0.2% 15.19 15.35 14.895 806,345
See More Historical Prices ยป
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:20210726 02:03:27