Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.850 -0.080 (-1.15%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.374	7.619	7.374	7.540	695,730	+0.15(+2.01%)
Apr 27, 2023	7.216	7.426	7.198	7.391	694,902	+0.22(+3.05%)
Apr 26, 2023	7.155	7.387	7.120	7.172	1,302,416	+0.02(+0.24%)
Apr 25, 2023	7.347	7.374	7.111	7.155	1,454,925	-0.41(-5.44%)
Apr 24, 2023	7.663	7.671	7.339	7.566	1,078,565	-0.19(-2.48%)
Apr 21, 2023	7.846	7.846	7.663	7.759	441,537	-0.08(-1.01%)
Apr 20, 2023	7.882	7.925	7.763	7.838	504,764	-0.13(-1.65%)
Apr 19, 2023	7.645	8.022	7.636	7.969	993,666	+0.28(+3.64%)
Apr 18, 2023	7.820	7.846	7.610	7.689	964,938	-0.15(-1.90%)
Apr 17, 2023	7.549	7.855	7.466	7.838	765,720	+0.25(+3.35%)
Apr 14, 2023	7.715	7.829	7.509	7.584	731,174	-0.04(-0.57%)
Apr 13, 2023	7.584	7.706	7.339	7.628	1,012,874	+0.04(+0.46%)
Apr 12, 2023	7.654	7.737	7.540	7.593	670,661	+0.04(+0.58%)
Apr 11, 2023	7.549	7.698	7.444	7.549	1,653,248	+0.07(+0.94%)
Apr 10, 2023	7.969	8.000	7.217	7.479	2,798,658	-0.52(-6.46%)
Apr 06, 2023	8.039	8.083	7.938	7.995	542,743	-0.04(-0.54%)
Apr 05, 2023	7.943	8.087	7.890	8.039	632,272	+0.04(+0.44%)
Apr 04, 2023	8.013	8.065	7.886	8.004	697,805	+0.04(+0.44%)

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.