Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.820 -0.010 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.89	11.04	10.74	10.79	1,039,121	-0.13(-1.15%)
Jul 28, 2022	10.67	10.95	10.61	10.92	581,532	+0.31(+2.90%)
Jul 27, 2022	10.37	10.65	10.33	10.61	493,953	+0.24(+2.36%)
Jul 26, 2022	10.21	10.40	10.21	10.37	384,563	+0.08(+0.77%)
Jul 25, 2022	10.22	10.36	10.22	10.29	1,035,407	+0.09(+0.85%)
Jul 22, 2022	10.29	10.37	10.11	10.20	794,542	-0.03(-0.31%)
Jul 21, 2022	10.19	10.24	10.10	10.23	1,067,114	-0.02(-0.15%)
Jul 20, 2022	10.12	10.31	10.06	10.25	667,743	+0.13(+1.24%)
Jul 19, 2022	9.894	10.28	9.882	10.12	1,203,076	+0.31(+3.13%)
Jul 18, 2022	9.886	9.981	9.734	9.815	931,153	-0.03(-0.32%)
Jul 15, 2022	9.941	9.973	9.610	9.847	957,158	+0.14(+1.46%)
Jul 14, 2022	9.705	9.760	9.562	9.705	650,928	-0.13(-1.28%)
Jul 13, 2022	9.681	9.929	9.681	9.831	1,058,201	+0.05(+0.48%)
Jul 12, 2022	9.705	9.965	9.705	9.784	908,049	+0.03(+0.32%)
Jul 11, 2022	9.878	9.910	9.713	9.752	602,309	-0.13(-1.28%)
Jul 08, 2022	9.823	9.918	9.709	9.878	762,080	+0.10(+1.05%)
Jul 07, 2022	9.800	9.894	9.740	9.776	526,165	+0.07(+0.73%)
Jul 06, 2022	9.847	9.949	9.642	9.705	811,845	-0.14(-1.44%)
Jul 05, 2022	9.855	9.855	9.638	9.847	1,010,802	-0.12(-1.19%)

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.