loading

Storico Dei Prezzi Delle Azioni Di Ares Commercial Real Estate Corp (ACRE)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-25 $4.62 $4.53 $0.0856 97,948.0 -0.44%
2025-07-24 $4.67 $4.57 $0.11 248,481.0 -0.43%
2025-07-23 $4.62 $4.57 $0.05 153,134.0 +1.32%
2025-07-22 $4.61 $4.47 $0.1402 369,904.0 +1.56%
2025-07-21 $4.58 $4.45 $0.135 443,181.0 +1.13%
2025-07-18 $4.55 $4.39 $0.155 524,302.0 -1.77%
2025-07-17 $4.58 $4.50 $0.085 388,188.0 -0.66%
2025-07-16 $4.75 $4.48 $0.2698 448,255.0 -2.37%
2025-07-15 $4.79 $4.65 $0.145 541,834.0 -1.48%
2025-07-14 $4.79 $4.71 $0.08 315,359.0 -0.42%
2025-07-11 $4.82 $4.70 $0.115 339,415.0 -2.07%
2025-07-10 $4.88 $4.78 $0.105 253,454.0 +0.62%
2025-07-09 $4.82 $4.72 $0.0994 352,236.0 +1.48%
2025-07-08 $4.81 $4.69 $0.1224 430,060.0 +0.85%
2025-07-07 $4.91 $4.67 $0.235 492,858.0 -4.86%
2025-07-03 $5.01 $4.90 $0.11 199,953.0 +0.41%
2025-07-02 $4.96 $4.80 $0.1638 366,450.0 +2.50%
2025-07-01 $4.91 $4.69 $0.22 422,852.0 +0.63%
2025-06-30 $4.86 $4.71 $0.145 545,700.0 -3.25%
2025-06-27 $5.04 $4.86 $0.18 687,497.0 -1.40%
2025-06-26 $5.02 $4.92 $0.1017 511,123.0 +1.21%
2025-06-25 $5.06 $4.94 $0.12 383,340.0 -1.00%

Ares Commercial Real Estate Corp Stock (ACRE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ares Commercial Real Estate Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ACRE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ares Commercial Real Estate Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ares Commercial Real Estate Corp Storia dei prezzi delle azioni (ACRE) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $5.01 $4.39 $0.615 6,387,864.0 -4.19%
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 Storia dei prezzi delle azioni (ACRE) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (ACRE) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%
reit_mortgage DX
$12.68
price up icon 0.04%
reit_mortgage ARI
$9.795
price down icon 0.32%
reit_mortgage ARR
$16.68
price down icon 0.13%
$11.06
price down icon 1.56%
reit_mortgage ABR
$11.94
price down icon 0.67%
$19.51
price down icon 0.18%
Capitalizzazione:     |  Volume (24 ore):