loading

Ares Commercial Real Estate Corp 주식 (ACRE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $5.01 $4.90 $0.11 155,523.0 +0.22%
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%
2025-06-24 $5.08 $4.90 $0.185 510,505.0 +1.22%
2025-06-23 $4.93 $4.74 $0.195 366,677.0 +1.65%
2025-06-20 $4.88 $4.79 $0.10 1,077,932.0 +0.41%
2025-06-18 $4.94 $4.78 $0.165 472,153.0 +0.42%
2025-06-17 $4.87 $4.75 $0.1158 575,623.0 -0.82%
2025-06-16 $4.99 $4.84 $0.15 569,474.0 -1.42%
2025-06-13 $5.03 $4.92 $0.115 433,443.0 -2.96%
2025-06-12 $5.07 $4.97 $0.10 327,678.0 +0.40%
2025-06-11 $5.08 $4.92 $0.165 456,742.0 +2.23%
2025-06-10 $4.97 $4.85 $0.1199 393,422.0 +1.23%
2025-06-09 $4.93 $4.81 $0.125 373,380.0 +1.88%
2025-06-06 $4.80 $4.70 $0.105 365,541.0 +2.57%
2025-06-05 $4.74 $4.64 $0.095 332,272.0 -0.21%
2025-06-04 $4.71 $4.62 $0.095 357,276.0 -0.21%
2025-06-03 $4.71 $4.51 $0.20 459,347.0 +2.85%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.01 $4.69 $0.32 944,825.0 +3.37%
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

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

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%
reit_mortgage DX
$12.64
price up icon 0.56%
reit_mortgage ARR
$16.82
price down icon 0.07%
$11.03
price up icon 0.36%
reit_mortgage ARI
$9.91
price down icon 0.05%
reit_mortgage ABR
$11.01
price up icon 0.18%
$19.84
price down icon 0.05%
자본화:     |  볼륨(24시간):