Stockscreener 앱 받기
4.41
0.45%
-0.02
시간 외 거래:
4.30
-0.11
-2.49%
Ares Commercial Real Estate Corp 주식 (ACRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $4.49 | $4.39 | $0.0957 | 343,013.0 | -0.45% |
| 2025-10-09 | $4.55 | $4.39 | $0.16 | 468,747.0 | -2.42% |
| 2025-10-08 | $4.61 | $4.52 | $0.0875 | 197,433.0 | -0.87% |
| 2025-10-07 | $4.62 | $4.57 | $0.05 | 394,319.0 | -0.43% |
| 2025-10-06 | $4.70 | $4.57 | $0.13 | 414,516.0 | -1.71% |
| 2025-10-03 | $4.79 | $4.63 | $0.16 | 267,613.0 | +1.74% |
| 2025-10-02 | $4.61 | $4.49 | $0.12 | 365,564.0 | +2.00% |
| 2025-10-01 | $4.55 | $4.47 | $0.08 | 344,827.0 | +0.00% |
| 2025-09-30 | $4.55 | $4.45 | $0.10 | 847,406.0 | -5.05% |
| 2025-09-29 | $4.78 | $4.66 | $0.12 | 640,442.0 | -0.42% |
| 2025-09-26 | $4.83 | $4.75 | $0.08 | 387,931.0 | +0.42% |
| 2025-09-25 | $4.80 | $4.74 | $0.06 | 250,766.0 | -0.63% |
| 2025-09-24 | $4.87 | $4.77 | $0.10 | 377,161.0 | +0.21% |
| 2025-09-23 | $4.83 | $4.74 | $0.09 | 249,027.0 | +0.00% |
| 2025-09-22 | $4.82 | $4.74 | $0.0791 | 385,362.0 | -0.63% |
| 2025-09-19 | $4.86 | $4.80 | $0.055 | 716,936.0 | -0.62% |
| 2025-09-18 | $4.88 | $4.79 | $0.0886 | 356,516.0 | +0.84% |
| 2025-09-17 | $4.92 | $4.78 | $0.145 | 296,207.0 | +0.21% |
| 2025-09-16 | $4.84 | $4.74 | $0.105 | 313,661.0 | -1.04% |
| 2025-09-15 | $4.89 | $4.78 | $0.1184 | 290,510.0 | +0.00% |
| 2025-09-12 | $4.87 | $4.75 | $0.115 | 225,747.0 | +0.42% |
| 2025-09-11 | $4.95 | $4.81 | $0.135 | 317,515.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.79 | $4.39 | $0.40 | 3,139,045.0 | -2.22% |
| 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% |
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% |
0.30%
0.15%
자본화:
|
볼륨(24시간):