Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.830 +0.050 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.80	11.88	11.55	11.55	560,775	-0.27(-2.27%)
Apr 28, 2022	11.82	11.89	11.67	11.81	549,804	+0.12(+1.05%)
Apr 27, 2022	11.77	11.86	11.69	11.69	781,284	-0.02(-0.13%)
Apr 26, 2022	12.02	12.03	11.71	11.71	847,571	-0.34(-2.86%)
Apr 25, 2022	11.88	12.05	11.75	12.05	1,082,271	-0.01(-0.06%)
Apr 22, 2022	12.38	12.39	12.06	12.06	673,577	-0.35(-2.84%)
Apr 21, 2022	12.53	12.61	12.39	12.41	723,074	-0.08(-0.61%)
Apr 20, 2022	12.26	12.60	12.25	12.49	640,252	+0.33(+2.71%)
Apr 19, 2022	12.48	12.55	12.15	12.16	753,317	-0.33(-2.64%)
Apr 18, 2022	12.44	12.63	12.40	12.49	697,637	+0.00(+0.00%)
Apr 14, 2022	12.45	12.59	12.42	12.49	682,620	+0.08(+0.68%)
Apr 13, 2022	12.13	12.40	12.13	12.40	635,122	+0.23(+1.89%)
Apr 12, 2022	12.08	12.23	12.08	12.17	548,946	+0.10(+0.82%)
Apr 11, 2022	11.93	12.18	11.93	12.08	837,238	+0.20(+1.68%)
Apr 08, 2022	11.69	11.95	11.68	11.88	477,636	+0.19(+1.64%)
Apr 07, 2022	11.96	12.03	11.62	11.68	709,264	-0.25(-2.12%)
Apr 06, 2022	11.86	11.98	11.72	11.94	566,277	+0.05(+0.45%)
Apr 05, 2022	12.03	12.10	11.85	11.88	767,118	-0.15(-1.21%)
Apr 04, 2022	12.02	12.06	11.79	12.03	600,904	-0.02(-0.19%)

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.