Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.850 -0.080 (-1.15%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.83	11.02		11.00	439,182	+0.12(+1.10%)
Jan 28, 2022	10.75	10.88	10.59	10.88	785,356	+0.10(+0.90%)
Jan 27, 2022	10.91	11.06	10.74	10.79	588,762	-0.02(-0.14%)
Jan 26, 2022	11.01	11.07	10.77	10.80	768,952	-0.04(-0.35%)
Jan 25, 2022	10.56	10.90	10.38	10.84	1,149,121	+0.20(+1.90%)
Jan 24, 2022	10.56	10.67	10.10	10.64	1,785,306	-0.01(-0.14%)
Jan 21, 2022	10.64	10.80	10.58	10.65	905,513	-0.08(-0.70%)
Jan 20, 2022	10.92	11.01	10.71	10.73	622,163	-0.19(-1.72%)
Jan 19, 2022	11.21	11.23	10.90	10.91	683,072	-0.24(-2.15%)
Jan 18, 2022	11.24	11.28	11.14	11.15	461,893	-0.10(-0.86%)
Jan 14, 2022				11.25	0	-0.01(-0.07%)
Jan 13, 2022	11.31	11.37	11.24	11.26	491,422	-0.01(-0.07%)
Jan 12, 2022	11.21	11.29	11.16	11.27	583,037	+0.06(+0.53%)
Jan 11, 2022	11.16	11.26	11.11	11.21	495,843	+0.04(+0.40%)
Jan 10, 2022	11.05	11.18	11.04	11.16	658,230	+0.11(+1.02%)
Jan 07, 2022	10.97	11.10	10.95	11.05	327,508	+0.07(+0.68%)
Jan 06, 2022	11.01	11.06	10.94	10.97	587,097	+0.04(+0.41%)
Jan 05, 2022	11.06	11.15	10.91	10.93	460,390	-0.12(-1.09%)
Jan 04, 2022	11.12	11.22	11.03	11.05	633,455	+0.00(+0.00%)

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.