Stockscreener 앱 받기
4.62
0.43%
0.02
Ares Commercial Real Estate Corp 주식 (ACRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $4.68 | $4.57 | $0.1135 | 159,449.0 | +0.33% |
| 2025-08-26 | $4.62 | $4.51 | $0.111 | 235,879.0 | +1.10% |
| 2025-08-25 | $4.64 | $4.54 | $0.10 | 260,853.0 | -2.36% |
| 2025-08-22 | $4.67 | $4.38 | $0.295 | 662,675.0 | +6.88% |
| 2025-08-21 | $4.46 | $4.31 | $0.15 | 369,710.0 | -3.33% |
| 2025-08-20 | $4.54 | $4.44 | $0.0951 | 261,203.0 | +1.12% |
| 2025-08-19 | $4.49 | $4.39 | $0.0938 | 280,960.0 | +1.83% |
| 2025-08-18 | $4.52 | $4.33 | $0.19 | 546,301.0 | -2.67% |
| 2025-08-15 | $4.57 | $4.49 | $0.085 | 284,599.0 | -0.44% |
| 2025-08-14 | $4.53 | $4.42 | $0.105 | 387,834.0 | -0.22% |
| 2025-08-13 | $4.55 | $4.40 | $0.15 | 438,548.0 | +2.95% |
| 2025-08-12 | $4.44 | $4.14 | $0.30 | 751,440.0 | +5.77% |
| 2025-08-11 | $4.34 | $4.11 | $0.23 | 525,069.0 | -3.93% |
| 2025-08-08 | $4.49 | $4.33 | $0.155 | 508,124.0 | -2.70% |
| 2025-08-07 | $4.47 | $4.14 | $0.335 | 728,193.0 | +7.49% |
| 2025-08-06 | $4.18 | $4.08 | $0.105 | 750,696.0 | -0.48% |
| 2025-08-05 | $4.37 | $4.05 | $0.32 | 1,112,664.0 | -7.96% |
| 2025-08-04 | $4.53 | $4.45 | $0.08 | 303,919.0 | +1.80% |
| 2025-08-01 | $4.49 | $4.34 | $0.15 | 686,317.0 | -0.67% |
| 2025-07-31 | $4.55 | $4.43 | $0.1155 | 345,256.0 | -0.45% |
| 2025-07-30 | $4.63 | $4.45 | $0.18 | 317,143.0 | -2.18% |
| 2025-07-29 | $4.61 | $4.53 | $0.08 | 273,091.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.68 | $4.05 | $0.6285 | 9,254,433.0 | +3.24% |
| 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% |
Ares Commercial Real Estate Corp 주식 (ACRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.24 | $9.70 | $1.54 | 11,991,078.0 | +3.08% |
| 2023-11 | $10.26 | $9.03 | $1.23 | 8,038,878.0 | +9.60% |
| 2023-10 | $9.70 | $8.65 | $1.05 | 11,012,463.0 | -3.68% |
| 2023-09 | $10.58 | $9.27 | $1.31 | 8,910,209.0 | -8.02% |
| 2023-08 | $10.72 | $9.38 | $1.34 | 12,038,338.0 | -2.91% |
| 2023-07 | $11.21 | $9.76 | $1.45 | 11,711,204.0 | +5.02% |
| 2023-06 | $10.44 | $9.02 | $1.42 | 13,524,948.0 | +10.45% |
| 2023-05 | $9.43 | $7.52 | $1.91 | 17,632,870.0 | +6.74% |
| 2023-04 | $9.33 | $8.12 | $1.21 | 16,125,532.0 | -5.28% |
| 2023-03 | $11.79 | $8.41 | $3.38 | 22,654,850.0 | -19.63% |
| 2023-02 | $12.74 | $11.25 | $1.49 | 15,222,171.0 | -7.90% |
| 2023-01 | $12.30 | $10.41 | $1.89 | 12,453,196.0 | +19.34% |
0.72%
0.22%
자본화:
|
볼륨(24시간):