Stockscreener 앱 받기
6.73
2.60%
-0.18
시간 외 거래:
6.75
0.02
+0.30%
Ares Commercial Real Estate Corp 주식 (ACRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $6.98 | $6.70 | $0.2789 | 703,766.0 | -2.60% |
| 2024-05-10 | $6.95 | $6.80 | $0.15 | 557,173.0 | +1.92% |
| 2024-05-09 | $6.87 | $6.54 | $0.3274 | 785,959.0 | -1.60% |
| 2024-05-08 | $6.90 | $6.76 | $0.14 | 404,906.0 | +0.58% |
| 2024-05-07 | $6.99 | $6.82 | $0.17 | 500,499.0 | -1.15% |
| 2024-05-06 | $7.01 | $6.90 | $0.1103 | 367,877.0 | +0.14% |
| 2024-05-03 | $7.20 | $6.86 | $0.339 | 475,993.0 | -1.00% |
| 2024-05-02 | $7.05 | $6.88 | $0.17 | 461,623.0 | +0.87% |
| 2024-05-01 | $7.05 | $6.82 | $0.235 | 351,892.0 | +2.06% |
| 2024-04-30 | $6.96 | $6.79 | $0.1699 | 480,503.0 | -3.00% |
| 2024-04-29 | $7.08 | $6.86 | $0.225 | 798,787.0 | +2.19% |
| 2024-04-26 | $6.90 | $6.79 | $0.113 | 285,356.0 | +1.18% |
| 2024-04-25 | $6.99 | $6.75 | $0.235 | 651,431.0 | -2.31% |
| 2024-04-24 | $6.93 | $6.71 | $0.22 | 510,928.0 | +1.76% |
| 2024-04-23 | $6.83 | $6.61 | $0.22 | 383,072.0 | +2.25% |
| 2024-04-22 | $6.70 | $6.52 | $0.18 | 394,199.0 | +1.52% |
| 2024-04-19 | $6.58 | $6.38 | $0.20 | 471,197.0 | +2.34% |
| 2024-04-18 | $6.51 | $6.36 | $0.155 | 853,106.0 | -0.31% |
| 2024-04-17 | $6.65 | $6.42 | $0.23 | 824,106.0 | -1.38% |
| 2024-04-16 | $6.73 | $6.51 | $0.2189 | 955,319.0 | -3.26% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $7.20 | $6.54 | $0.66 | 5,313,454.0 | -0.88% |
| 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% |
0.08%
2.51%
자본화:
|
볼륨(24시간):