ACRE Quote, Trading Chart, Ares Commercial Real Estate Corporation

home / stock / acre / acre quote

Stock Information
Company Name: Ares Commercial Real Estate Corporation
Stock Symbol: ACRE
Market: NYSE
Website: arescre.com
Menu
ACRE ACRE Quote ACRE Short ACRE News ACRE Articles ACRE Message Board
Get ACRE Alerts

News, Short Squeeze, Breakout and More Instantly...
ACRE Quote
Last:$7.6
Change Percent:0.79%
Open:$7.52
Previous Close:$7.6
High:$7.7
Low:$7.5001
Volume:805,689
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ACRE Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$7.52
Close:$7.6
High:$7.7
Low:$7.5001
Volume:805,689
Date:2024-07-16
Open:$7.49
Close:$7.58
High:$7.6
Low:$7.45
Volume:588,977
Date:2024-07-15
Open:$7.31
Close:$7.42
High:$7.47
Low:$7.2
Volume:576,358
Date:2024-07-12
Open:$7.3
Close:$7.29
High:$7.47
Low:$7.26
Volume:479,959
Date:2024-07-11
Open:$7.02
Close:$7.27
High:$7.27
Low:$7
Volume:720,694
Date:2024-07-10
Open:$6.83
Close:$6.93
High:$6.98
Low:$6.81
Volume:415,142
Date:2024-07-09
Open:$6.77
Close:$6.83
High:$6.83
Low:$6.68
Volume:347,779
Date:2024-07-08
Open:$6.7
Close:$6.76
High:$6.77
Low:$6.6601
Volume:394,773
Date:2024-07-05
Open:$6.75
Close:$6.65
High:$6.75
Low:$6.55
Volume:529,360
Date:2024-07-04
Open:$6.71
Close:$6.74
High:$6.77
Low:$6.6909
Volume:205,924
Date:2024-07-03
Open:$6.71
Close:$6.74
High:$6.77
Low:$6.6909
Volume:205,924
Date:2024-07-02
Open:$6.51
Close:$6.7
High:$6.73
Low:$6.51
Volume:346,640
Date:2024-07-01
Open:$6.63
Close:$6.53
High:$6.74
Low:$6.44
Volume:558,972
Date:2024-06-28
Open:$6.46
Close:$6.65
High:$6.66
Low:$6.43
Volume:1,107,690
Date:2024-06-27
Open:$7.15
Close:$6.67
High:$7.15
Low:$6.58
Volume:1,336,298
Date:2024-06-26
Open:$6.99
Close:$7.1
High:$7.115
Low:$6.94
Volume:435,801
Date:2024-06-25
Open:$7.13
Close:$7.01
High:$7.17
Low:$7.01
Volume:458,027
Date:2024-06-24
Open:$7.22
Close:$7.13
High:$7.22
Low:$7.08
Volume:364,753
Date:2024-06-21
Open:$7.21
Close:$7.18
High:$7.23
Low:$7.09
Volume:1,050,240
Date:2024-06-20
Open:$7.13
Close:$7.21
High:$7.26
Low:$7.09
Volume:333,058