Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.835 +0.055 (+0.81%)

Streaming Delayed Price Updated: 11:09 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.086	7.298	7.042	7.289	1,292,988	+0.32(+4.58%)
Feb 28, 2024	6.960	7.071	6.912	6.970	850,903	-0.06(-0.83%)
Feb 27, 2024	7.018	7.153	6.950	7.028	1,040,618	+0.03(+0.41%)
Feb 26, 2024	7.250	7.269	6.950	6.999	2,022,556	-0.34(-4.61%)
Feb 23, 2024	7.347	7.637	7.298	7.337	1,648,862	-0.06(-0.78%)
Feb 22, 2024	7.105	7.762	6.931	7.395	2,967,787	-0.52(-6.59%)
Feb 21, 2024	7.898	7.975	7.830	7.917	718,620	-0.01(-0.12%)
Feb 20, 2024	8.110	8.110	7.883	7.927	689,079	-0.25(-3.07%)
Feb 16, 2024	8.139	8.255	8.033	8.178	523,226	-0.07(-0.82%)
Feb 15, 2024	8.014	8.304	8.004	8.246	677,854	+0.27(+3.39%)
Feb 14, 2024	7.927	8.047	7.869	7.975	887,591	+0.17(+2.23%)
Feb 13, 2024	8.217	8.217	7.772	7.801	1,818,299	-0.65(-7.67%)
Feb 12, 2024	8.420	8.531	8.400	8.449	974,060	+0.03(+0.34%)
Feb 09, 2024	8.381	8.439	8.255	8.420	1,203,380	+0.05(+0.58%)
Feb 08, 2024	8.429	8.550	8.318	8.371	1,055,251	-0.11(-1.25%)
Feb 07, 2024	8.855	8.864	8.367	8.478	1,376,269	-0.39(-4.36%)
Feb 06, 2024	8.874	8.932	8.806	8.864	416,742	-0.01(-0.11%)
Feb 05, 2024	8.874	8.922	8.623	8.874	626,723	-0.09(-0.97%)
Feb 02, 2024	9.077	9.087	8.922	8.961	736,397	-0.30(-3.24%)

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.