Stockscreener 앱 받기
5.28
5.21%
-0.29
시간 외 거래:
5.28
Ares Commercial Real Estate Corp 주식 (ACRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $5.61 | $5.24 | $0.3688 | 479,487.0 | -5.21% |
| 2026-02-11 | $5.76 | $5.49 | $0.27 | 1,053,017.0 | -2.45% |
| 2026-02-10 | $5.89 | $5.32 | $0.57 | 2,140,458.0 | +11.74% |
| 2026-02-09 | $5.17 | $5.02 | $0.15 | 582,423.0 | -1.73% |
| 2026-02-06 | $5.24 | $5.04 | $0.1986 | 535,576.0 | +1.56% |
| 2026-02-05 | $5.25 | $5.10 | $0.15 | 538,708.0 | -3.94% |
| 2026-02-04 | $5.33 | $5.21 | $0.12 | 381,137.0 | +1.72% |
| 2026-02-03 | $5.34 | $5.16 | $0.18 | 501,892.0 | +0.38% |
| 2026-02-02 | $5.36 | $5.14 | $0.2163 | 770,973.0 | +0.19% |
| 2026-01-30 | $5.23 | $4.95 | $0.28 | 864,706.0 | +0.39% |
| 2026-01-29 | $5.21 | $4.93 | $0.28 | 638,782.0 | +4.64% |
| 2026-01-28 | $5.07 | $4.93 | $0.14 | 784,704.0 | +1.02% |
| 2026-01-27 | $4.91 | $4.76 | $0.148 | 318,727.0 | +2.08% |
| 2026-01-26 | $4.88 | $4.74 | $0.14 | 275,979.0 | -0.82% |
| 2026-01-23 | $4.89 | $4.79 | $0.1036 | 443,701.0 | -0.21% |
| 2026-01-22 | $4.98 | $4.84 | $0.14 | 412,144.0 | -1.62% |
| 2026-01-21 | $4.95 | $4.80 | $0.145 | 407,756.0 | +0.82% |
| 2026-01-20 | $5.04 | $4.87 | $0.17 | 534,584.0 | -4.11% |
| 2026-01-16 | $5.16 | $5.03 | $0.13 | 427,275.0 | +0.39% |
| 2026-01-15 | $5.13 | $4.94 | $0.1958 | 672,802.0 | +2.41% |
| 2026-01-14 | $4.98 | $4.89 | $0.09 | 456,220.0 | +1.22% |
| 2026-01-13 | $5.00 | $4.84 | $0.16 | 638,577.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $5.89 | $5.02 | $0.87 | 7,463,158.0 | +1.34% |
| 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% |
2.37%
0.23%
자본화:
|
볼륨(24시간):