Ares Commercial Real Estate Corp (ACRE)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Ares Commercial Real Estate Corp (ACRE)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-16	$3.60	$3.44	$0.165	603,411.0	-3.63%
2026-10-15	$3.69	$3.54	$0.15	756,721.0	+2.29%
2026-10-14	$3.61	$3.48	$0.135	746,388.0	-1.41%
2026-10-13	$3.62	$3.51	$0.11	560,183.0	-0.56%
2026-10-12	$3.66	$3.53	$0.13	709,132.0	+0.56%
2026-10-09	$3.66	$3.52	$0.14	614,406.0	-3.01%
2026-10-08	$3.68	$3.58	$0.0999	650,667.0	+0.27%
2026-10-07	$3.76	$3.61	$0.1499	556,321.0	-2.67%
2026-10-06	$3.80	$3.70	$0.10	470,738.0	+1.35%
2026-10-05	$3.83	$3.65	$0.185	1,084,704.0	-3.39%
2026-10-02	$3.98	$3.80	$0.175	638,378.0	-1.03%
2026-10-01	$3.90	$3.75	$0.145	1,055,592.0	+0.78%
2026-09-30	$4.03	$3.83	$0.20	1,120,380.0	-6.57%
2026-09-29	$4.15	$4.05	$0.10	714,582.0	+0.00%
2026-09-28	$4.18	$4.08	$0.095	713,490.0	-1.91%
2026-09-25	$4.21	$4.12	$0.09	476,994.0	+0.96%
2026-09-24	$4.24	$4.12	$0.12	722,550.0	-1.66%
2026-09-23	$4.43	$4.21	$0.22	640,193.0	-5.17%
2026-09-22	$4.45	$4.39	$0.055	306,226.0	+1.60%
2026-09-21	$4.40	$4.36	$0.04	372,413.0	+0.00%
2026-09-18	$4.39	$4.33	$0.065	956,630.0	+0.46%
2026-09-17	$4.42	$4.36	$0.0655	234,193.0	+0.69%

Ares Commercial Real Estate Corp Stock (ACRE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ares Commercial Real Estate Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ACRE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ares Commercial Real Estate Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ares Commercial Real Estate Corp Storia dei prezzi delle azioni (ACRE) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$3.98	$3.44	$0.535	8,446,641.0	-10.16%
2026-09	$4.63	$3.83	$0.80	9,634,723.0	-15.97%
2026-08	$4.91	$4.14	$0.77	9,505,024.0	+6.90%
2026-07	$4.70	$4.16	$0.545	8,356,929.0	-5.00%
2026-06	$5.08	$4.34	$0.745	10,517,179.0	-8.91%
2026-05	$5.33	$4.57	$0.76	8,350,416.0	-5.54%
2026-04	$5.43	$4.63	$0.80	7,307,290.0	+8.96%
2026-03	$5.32	$4.67	$0.65	10,236,304.0	-4.38%
2026-02	$5.89	$4.89	$1.00	11,746,149.0	-3.65%
2026-01	$5.23	$4.57	$0.66	10,987,619.0	+9.00%

Ares Commercial Real Estate Corp Storia dei prezzi delle azioni (ACRE) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$5.55	$4.91	$0.645	11,829,796.0	-6.79%
2025-11	$5.30	$4.33	$0.97	9,380,773.0	+18.83%
2025-10	$4.79	$4.33	$0.455	7,672,261.0	-1.11%
2025-09	$5.13	$4.45	$0.685	9,394,651.0	-4.45%
2025-08	$4.76	$4.05	$0.71	10,143,246.0	+5.59%
2025-07	$5.01	$4.39	$0.615	7,736,751.0	-6.29%
2025-06	$5.08	$4.51	$0.575	9,633,188.0	+3.47%
2025-05	$4.98	$4.01	$0.9655	11,242,435.0	+13.27%
2025-04	$4.73	$3.35	$1.38	15,352,518.0	-12.10%
2025-03	$5.05	$4.48	$0.57	10,226,617.0	-5.32%
2025-02	$6.09	$4.75	$1.34	15,134,572.0	-13.60%
2025-01	$6.21	$5.33	$0.875	9,983,042.0	-3.90%

Ares Commercial Real Estate Corp Storia dei prezzi delle azioni (ACRE) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$7.27	$5.94	$1.33	15,302,417.0	-16.48%
2024-11	$7.49	$6.25	$1.24	8,989,032.0	+13.70%
2024-10	$7.02	$6.35	$0.67	9,333,346.0	-9.29%
2024-09	$7.83	$6.89	$0.94	9,540,610.0	-0.85%
2024-08	$7.80	$6.51	$1.29	9,667,168.0	-8.67%
2024-07	$7.99	$6.44	$1.55	10,158,895.0	+16.24%
2024-06	$7.28	$6.43	$0.85	9,357,478.0	-4.45%
2024-05	$7.20	$6.40	$0.80	12,855,673.0	+2.50%
2024-04	$7.44	$6.36	$1.08	12,826,268.0	-8.86%
2024-03	$7.89	$7.27	$0.625	13,850,975.0	-1.19%
2024-02	$9.59	$7.15	$2.44	21,424,790.0	-20.72%
2024-01	$10.53	$9.51	$1.02	10,151,144.0	-8.20%