Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.850 +0.080 (+1.18%)

Official Closing Price Updated: 6:30 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	7.818	7.944	7.702	7.709	339,074	-0.20(-2.58%)
Jan 28, 2021	7.818	7.954	7.722	7.913	281,869	+0.13(+1.66%)
Jan 27, 2021	7.933	7.933	7.600	7.784	461,475	-0.18(-2.22%)
Jan 26, 2021	8.110	8.165	7.954	7.961	310,431	-0.10(-1.18%)
Jan 25, 2021	8.185	8.253	8.008	8.056	311,905	-0.21(-2.55%)
Jan 22, 2021	8.042	8.274	8.001	8.267	255,223	+0.14(+1.76%)
Jan 21, 2021	8.178	8.274	8.008	8.124	327,016	-0.09(-1.08%)
Jan 20, 2021	8.172	8.240	8.083	8.213	193,354	+0.05(+0.67%)
Jan 19, 2021	8.192	8.260	8.042	8.158	303,516	+0.03(+0.34%)
Jan 15, 2021	8.247	8.247	8.124	8.131	339,514	-0.03(-0.42%)
Jan 14, 2021	8.178	8.226	8.148	8.165	370,063	+0.03(+0.33%)
Jan 13, 2021	8.144	8.294	8.110	8.138	255,383	+0.05(+0.59%)
Jan 12, 2021	8.063	8.104	7.988	8.090	197,605	+0.04(+0.51%)
Jan 11, 2021	7.899	8.151	7.899	8.049	216,295	+0.07(+0.94%)
Jan 08, 2021	8.035	8.056	7.804	7.974	261,537	-0.06(-0.76%)
Jan 07, 2021	8.213	8.226	7.933	8.035	277,043	-0.17(-2.07%)
Jan 06, 2021	7.913	8.321	7.831	8.206	438,600	+0.46(+5.89%)
Jan 05, 2021	7.811	7.865	7.702	7.749	365,076	-0.03(-0.44%)

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.