Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.930 +0.010 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	10.22	10.24	9.995	10.01	583,594	-0.28(-2.72%)
Dec 28, 2023	10.44	10.47	10.27	10.29	511,251	-0.18(-1.75%)
Dec 27, 2023	10.49	10.54	10.42	10.48	577,511	+0.00(+0.00%)
Dec 26, 2023	10.32	10.53	10.31	10.48	376,970	+0.18(+1.73%)
Dec 22, 2023	10.42	10.51	10.26	10.30	588,937	-0.09(-0.90%)
Dec 21, 2023	10.23	10.39	10.19	10.39	553,200	+0.26(+2.59%)
Dec 20, 2023	10.22	10.50	10.13	10.13	558,034	-0.13(-1.28%)
Dec 19, 2023	10.07	10.29	10.01	10.26	521,450	+0.25(+2.53%)
Dec 18, 2023	10.12	10.20	10.00	10.01	627,058	-0.04(-0.37%)
Dec 15, 2023	10.31	10.31	9.958	10.05	2,016,115	-0.24(-2.37%)
Dec 14, 2023	10.25	10.40	10.17	10.29	913,360	+0.23(+2.33%)
Dec 13, 2023	9.691	10.09	9.625	10.06	764,177	+0.32(+3.28%)
Dec 12, 2023	9.738	9.878	9.653	9.738	648,777	+0.01(+0.10%)
Dec 11, 2023	9.522	9.756	9.512	9.728	703,260	+0.23(+2.47%)
Dec 08, 2023	9.353	9.541	9.288	9.494	311,032	+0.11(+1.20%)
Dec 07, 2023	9.128	9.390	9.118	9.381	395,678	+0.26(+2.88%)
Dec 06, 2023	9.437	9.625	9.100	9.118	662,765	-0.34(-3.57%)
Dec 05, 2023	9.437	9.573	9.400	9.456	474,409	-0.20(-2.04%)
Dec 04, 2023	9.644	9.738	9.597	9.653	452,101	-0.05(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.