Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.850 +0.080 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	7.370	7.495	7.355	7.450	679,843	+0.08(+1.09%)
Mar 27, 2024	7.300	7.380	7.285	7.370	708,291	+0.12(+1.66%)
Mar 26, 2024	7.588	7.588	7.250	7.250	790,303	-0.27(-3.60%)
Mar 25, 2024	7.453	7.632	7.453	7.521	489,275	+0.12(+1.57%)
Mar 22, 2024	7.550	7.586	7.405	7.405	622,428	-0.12(-1.54%)
Mar 21, 2024	7.559	7.617	7.501	7.521	520,358	+0.02(+0.26%)
Mar 20, 2024	7.289	7.569	7.250	7.501	530,666	+0.20(+2.78%)
Mar 19, 2024	7.337	7.385	7.250	7.298	502,039	-0.05(-0.66%)
Mar 18, 2024	7.482	7.482	7.318	7.347	603,175	-0.11(-1.43%)
Mar 15, 2024	7.250	7.521	7.250	7.453	1,355,027	+0.15(+2.12%)
Mar 14, 2024	7.443	7.453	7.274	7.298	462,962	-0.14(-1.95%)
Mar 13, 2024	7.492	7.568	7.439	7.443	526,944	-0.02(-0.26%)
Mar 12, 2024	7.385	7.482	7.347	7.463	445,256	+0.07(+0.92%)
Mar 11, 2024	7.260	7.439	7.260	7.395	485,238	+0.10(+1.32%)
Mar 08, 2024	7.279	7.434	7.250	7.298	494,843	+0.12(+1.62%)
Mar 07, 2024	7.221	7.297	7.174	7.182	604,447	+0.04(+0.54%)
Mar 06, 2024	7.211	7.240	7.090	7.144	707,719	+0.01(+0.14%)
Mar 05, 2024	7.173	7.239	7.110	7.134	1,163,464	-0.08(-1.07%)
Mar 04, 2024	7.289	7.366	7.192	7.211	1,514,261	-0.29(-3.87%)

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.