Stockscreener 앱 받기
5.20
0.76%
-0.04
Ares Commercial Real Estate Corp 주식 (ACRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $5.29 | $5.19 | $0.0947 | 341,449.0 | -0.76% |
| 2026-05-04 | $5.33 | $5.20 | $0.13 | 289,294.0 | -0.95% |
| 2026-05-01 | $5.33 | $5.19 | $0.14 | 307,237.0 | +1.15% |
| 2026-04-30 | $5.29 | $5.12 | $0.165 | 257,207.0 | +0.97% |
| 2026-04-29 | $5.30 | $5.12 | $0.18 | 356,455.0 | -3.00% |
| 2026-04-28 | $5.39 | $5.33 | $0.0549 | 287,755.0 | +0.19% |
| 2026-04-27 | $5.38 | $5.23 | $0.15 | 299,080.0 | +1.33% |
| 2026-04-24 | $5.30 | $5.14 | $0.16 | 370,657.0 | +1.15% |
| 2026-04-23 | $5.27 | $5.15 | $0.12 | 323,554.0 | -2.44% |
| 2026-04-22 | $5.38 | $5.31 | $0.075 | 293,548.0 | +0.76% |
| 2026-04-21 | $5.43 | $5.28 | $0.15 | 269,024.0 | -1.67% |
| 2026-04-20 | $5.38 | $5.25 | $0.13 | 279,893.0 | +1.51% |
| 2026-04-17 | $5.36 | $5.20 | $0.16 | 430,791.0 | +2.91% |
| 2026-04-16 | $5.25 | $5.13 | $0.115 | 344,158.0 | -2.28% |
| 2026-04-15 | $5.28 | $5.16 | $0.12 | 446,237.0 | +1.93% |
| 2026-04-14 | $5.19 | $5.09 | $0.10 | 339,332.0 | +1.57% |
| 2026-04-13 | $5.11 | $4.92 | $0.19 | 288,420.0 | +1.39% |
| 2026-04-10 | $5.05 | $4.97 | $0.08 | 339,831.0 | +0.00% |
| 2026-04-09 | $5.04 | $4.89 | $0.155 | 344,712.0 | +1.83% |
| 2026-04-08 | $4.95 | $4.87 | $0.075 | 227,390.0 | +3.14% |
| 2026-04-07 | $4.80 | $4.69 | $0.115 | 474,762.0 | +0.00% |
Ares Commercial Real Estate Corp 주식 (ACRE) 연도별 가격 이력
이 심층 분석에서는 Ares Commercial Real Estate Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ares Commercial Real Estate Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ares Commercial Real Estate Corp 주식 (ACRE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.33 | $5.19 | $0.14 | 1,279,429.0 | -0.57% |
| 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 주식 (ACRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ACRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.27%
자본화:
|
볼륨(24시간):