Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.910 +0.130 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	9.742	9.805	9.578	9.660	468,841	-0.03(-0.28%)
Jul 28, 2023	9.597	9.733	9.533	9.687	504,500	+0.20(+2.10%)
Jul 27, 2023	9.660	9.687	9.433	9.488	415,739	-0.17(-1.78%)
Jul 26, 2023	9.506	9.687	9.506	9.660	533,956	+0.16(+1.72%)
Jul 25, 2023	9.569	9.642	9.479	9.497	535,816	-0.11(-1.13%)
Jul 24, 2023	9.705	9.859	9.569	9.606	696,144	-0.03(-0.28%)
Jul 21, 2023	9.914	9.959	9.633	9.633	405,415	-0.17(-1.76%)
Jul 20, 2023	9.986	9.986	9.687	9.805	734,732	-0.16(-1.64%)
Jul 19, 2023	9.968	10.15	9.877	9.968	783,573	+0.03(+0.27%)
Jul 18, 2023	9.723	9.968	9.723	9.941	989,351	+0.24(+2.52%)
Jul 17, 2023	9.606	9.714	9.533	9.696	624,674	+0.07(+0.75%)
Jul 14, 2023	9.569	9.651	9.525	9.624	454,803	-0.03(-0.28%)
Jul 13, 2023	9.452	9.714	9.433	9.651	720,879	+0.21(+2.21%)
Jul 12, 2023	9.805	9.832	9.320	9.443	1,346,950	-0.16(-1.70%)
Jul 11, 2023	9.506	9.607	9.465	9.606	384,425	+0.15(+1.63%)
Jul 10, 2023	9.171	9.452	9.162	9.452	625,516	+0.24(+2.56%)
Jul 07, 2023	8.971	9.298	8.971	9.216	614,475	+0.19(+2.11%)
Jul 06, 2023	9.107	9.116	8.844	9.026	934,778	-0.15(-1.68%)
Jul 05, 2023	9.189	9.270	9.070	9.180	758,018	+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.