Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.920 -0.070 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.797	4.872	4.555	4.600	1,223,934	-0.33(-6.64%)
May 28, 2020	5.057	5.193	4.828	4.927	1,048,263	-0.02(-0.50%)
May 27, 2020	4.785	5.032	4.754	4.952	956,958	+0.25(+5.25%)
May 26, 2020	4.538	4.767	4.375	4.705	849,640	+0.26(+5.83%)
May 22, 2020	4.347	4.470	4.229	4.446	283,106	+0.07(+1.69%)
May 21, 2020	4.415	4.501	4.266	4.371	625,583	-0.06(-1.26%)
May 20, 2020	4.384	4.581	4.371	4.427	555,919	+0.12(+2.72%)
May 19, 2020	4.334	4.513	4.087	4.310	776,889	-0.01(-0.29%)
May 18, 2020	3.952	4.396	3.952	4.322	947,169	+0.52(+13.64%)
May 15, 2020	3.877	3.915	3.723	3.803	586,782	-0.09(-2.22%)
May 14, 2020	3.729	3.955	3.519	3.890	1,097,088	+0.00(+0.00%)
May 13, 2020	4.106	4.106	3.723	3.890	1,317,451	-0.27(-6.53%)
May 12, 2020	4.446	4.446	4.094	4.162	1,027,830	-0.25(-5.73%)
May 11, 2020	4.600	4.618	4.217	4.415	1,123,167	-0.19(-4.03%)
May 08, 2020	4.655	4.946	4.322	4.600	1,428,004	-0.06(-1.32%)
May 07, 2020	4.501	4.723	4.483	4.662	916,068	+0.24(+5.45%)
May 06, 2020	4.618	4.709	4.328	4.421	824,309	-0.17(-3.63%)
May 05, 2020	4.828	5.075	4.390	4.588	1,390,210	-0.13(-2.75%)
May 04, 2020	4.662	4.797	4.489	4.717	1,053,145	-0.07(-1.55%)

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.