Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.855 -0.075 (-1.08%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.10	10.36	10.03	10.34	780,507	+0.31(+3.11%)
Jan 30, 2023	10.19	10.23	10.000	10.03	567,403	-0.25(-2.46%)
Jan 27, 2023	10.02	10.30	10.01	10.28	523,768	+0.24(+2.35%)
Jan 26, 2023	10.16	10.21	9.976	10.05	472,401	-0.03(-0.33%)
Jan 25, 2023	9.947	10.09	9.862	10.08	406,537	+0.06(+0.59%)
Jan 24, 2023	10.06	10.12	9.964	10.02	504,864	-0.02(-0.17%)
Jan 23, 2023	9.888	10.05	9.837	10.04	636,307	+0.17(+1.71%)
Jan 20, 2023	9.694	9.871	9.593	9.871	445,703	+0.22(+2.27%)
Jan 19, 2023	9.644	9.728	9.550	9.652	515,834	-0.11(-1.12%)
Jan 18, 2023	9.896	10.04	9.740	9.761	834,097	-0.09(-0.94%)
Jan 17, 2023	9.778	9.996	9.770	9.854	992,562	+0.11(+1.12%)
Jan 13, 2023	9.433	9.745	9.382	9.745	870,649	+0.22(+2.30%)
Jan 12, 2023	9.441	9.551	9.328	9.526	1,200,733	+0.21(+2.26%)
Jan 11, 2023	9.265	9.399	9.231	9.315	637,758	+0.09(+1.00%)
Jan 10, 2023	9.256	9.281	9.096	9.222	594,975	-0.03(-0.27%)
Jan 09, 2023	9.214	9.311	9.172	9.248	1,316,316	+0.14(+1.57%)
Jan 06, 2023	9.054	9.147	8.987	9.104	802,513	+0.09(+1.03%)
Jan 05, 2023	9.138	9.155	9.003	9.012	542,755	-0.13(-1.38%)
Jan 04, 2023	9.206	9.307	9.079	9.138	975,490	+0.08(+0.84%)

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.