Stockscreener 앱 받기
7.29
0.97%
0.07
Ares Commercial Real Estate Corp 주식 (ACRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $7.49 | $7.25 | $0.24 | 512,591.0 | +0.97% |
| 2024-11-26 | $7.28 | $7.15 | $0.13 | 341,748.0 | -0.96% |
| 2024-11-25 | $7.33 | $7.19 | $0.1401 | 518,320.0 | +2.39% |
| 2024-11-22 | $7.24 | $7.10 | $0.14 | 242,039.0 | -0.56% |
| 2024-11-21 | $7.20 | $7.09 | $0.11 | 473,218.0 | +0.85% |
| 2024-11-20 | $7.12 | $6.99 | $0.13 | 282,181.0 | -0.42% |
| 2024-11-19 | $7.15 | $6.92 | $0.2299 | 312,229.0 | +2.15% |
| 2024-11-18 | $7.04 | $6.86 | $0.18 | 411,586.0 | +1.16% |
| 2024-11-15 | $7.05 | $6.88 | $0.17 | 342,517.0 | -1.29% |
| 2024-11-14 | $7.20 | $6.95 | $0.255 | 423,762.0 | -1.83% |
| 2024-11-13 | $7.18 | $7.02 | $0.165 | 329,123.0 | +1.86% |
| 2024-11-12 | $7.18 | $6.99 | $0.19 | 347,521.0 | -3.05% |
| 2024-11-11 | $7.29 | $7.09 | $0.20 | 450,968.0 | -0.41% |
| 2024-11-08 | $7.37 | $7.04 | $0.3299 | 695,942.0 | +1.26% |
| 2024-11-07 | $7.30 | $6.44 | $0.86 | 1,278,059.0 | +10.17% |
| 2024-11-06 | $6.60 | $6.33 | $0.27 | 605,133.0 | +2.69% |
| 2024-11-05 | $6.34 | $6.25 | $0.0894 | 375,281.0 | +0.32% |
| 2024-11-04 | $6.42 | $6.27 | $0.1454 | 499,667.0 | -0.47% |
| 2024-11-01 | $6.47 | $6.31 | $0.16 | 371,641.0 | -0.31% |
| 2024-10-31 | $6.49 | $6.35 | $0.135 | 438,788.0 | -1.85% |
| 2024-10-30 | $6.53 | $6.39 | $0.14 | 269,333.0 | +0.94% |
| 2024-10-29 | $6.50 | $6.35 | $0.15 | 407,179.0 | -0.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.49 | $6.25 | $1.24 | 9,326,117.0 | +14.80% |
| 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% |
Ares Commercial Real Estate Corp 주식 (ACRE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.75 | $9.90 | $2.85 | 16,167,540.0 | -17.42% |
| 2022-11 | $12.70 | $11.12 | $1.58 | 10,996,240.0 | +0.97% |
| 2022-10 | $12.53 | $10.08 | $2.45 | 15,251,241.0 | +18.09% |
| 2022-09 | $13.62 | $9.99 | $3.62 | 14,372,950.0 | -20.77% |
| 2022-08 | $14.01 | $13.11 | $0.90 | 9,977,260.0 | -3.72% |
| 2022-07 | $14.01 | $12.14 | $1.87 | 12,651,108.0 | +12.02% |
| 2022-06 | $14.73 | $11.18 | $3.55 | 18,385,119.0 | -16.80% |
| 2022-05 | $15.70 | $13.86 | $1.84 | 22,112,648.0 | -2.46% |
| 2022-04 | $16.48 | $15.07 | $1.41 | 10,492,184.0 | -2.90% |
| 2022-03 | $15.74 | $14.35 | $1.39 | 10,363,955.0 | +5.94% |
| 2022-02 | $14.79 | $13.56 | $1.23 | 11,675,612.0 | -0.27% |
| 2022-01 | $15.18 | $13.48 | $1.70 | 9,991,056.0 | +1.03% |
0.77%
0.27%
자본화:
|
볼륨(24시간):