Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.835 -0.095 (-1.37%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	9.483	9.642	9.483	9.526	787,326	+0.04(+0.44%)
Feb 27, 2023	9.787	9.808	9.475	9.483	714,953	-0.23(-2.34%)
Feb 24, 2023	9.627	9.753	9.543	9.711	608,865	-0.02(-0.17%)
Feb 23, 2023	9.728	9.804	9.585	9.728	743,011	+0.04(+0.43%)
Feb 22, 2023	9.585	9.799	9.585	9.686	1,434,682	+0.14(+1.50%)
Feb 21, 2023	9.804	9.829	9.534	9.542	1,418,124	-0.29(-2.91%)
Feb 17, 2023	9.862	9.913	9.719	9.829	1,615,003	-0.05(-0.51%)
Feb 16, 2023	10.01	10.05	9.686	9.879	1,913,468	-0.29(-2.90%)
Feb 15, 2023	10.13	10.22	9.964	10.17	1,455,690	+0.16(+1.60%)
Feb 14, 2023	10.06	10.12	9.943	10.01	631,183	-0.07(-0.67%)
Feb 13, 2023	9.955	10.10	9.921	10.08	611,675	+0.17(+1.70%)
Feb 10, 2023	9.610	9.951	9.610	9.913	654,938	+0.30(+3.16%)
Feb 09, 2023	10.06	10.14	9.585	9.610	1,046,355	-0.38(-3.79%)
Feb 08, 2023	10.26	10.28	9.947	9.989	529,945	-0.30(-2.95%)
Feb 07, 2023	10.15	10.32	10.05	10.29	1,066,293	+0.07(+0.66%)
Feb 06, 2023	10.42	10.42	10.17	10.22	454,779	-0.26(-2.49%)
Feb 03, 2023	10.45	10.54	10.40	10.49	758,522	-0.11(-1.03%)
Feb 02, 2023	10.60	10.73	10.56	10.60	873,847	+0.09(+0.88%)

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.