Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.730 -0.180 (-2.60%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.006	9.114	8.893	8.931	560,977	+0.01(+0.11%)
Sep 28, 2023	8.809	8.996	8.696	8.921	700,717	+0.13(+1.49%)
Sep 27, 2023	8.854	8.894	8.690	8.790	695,471	-0.01(-0.10%)
Sep 26, 2023	8.890	8.971	8.799	8.799	526,093	-0.16(-1.82%)
Sep 25, 2023	8.971	9.008	8.944	8.962	425,461	-0.08(-0.90%)
Sep 22, 2023	8.998	9.121	8.962	9.044	473,311	+0.09(+1.01%)
Sep 21, 2023	9.334	9.334	8.944	8.953	611,531	-0.43(-4.63%)
Sep 20, 2023	9.533	9.574	9.388	9.388	418,077	-0.08(-0.86%)
Sep 19, 2023	9.452	9.588	9.438	9.470	433,821	+0.03(+0.29%)
Sep 18, 2023	9.497	9.551	9.429	9.443	514,682	-0.06(-0.67%)
Sep 15, 2023	9.343	9.533	9.334	9.506	751,970	+0.10(+1.06%)
Sep 14, 2023	9.424	9.486	9.361	9.406	372,971	+0.07(+0.78%)
Sep 13, 2023	9.406	9.461	9.334	9.334	475,651	-0.13(-1.34%)
Sep 12, 2023	9.461	9.560	9.443	9.461	417,532	-0.05(-0.48%)
Sep 11, 2023	9.497	9.524	9.431	9.506	366,063	+0.07(+0.77%)
Sep 08, 2023	9.397	9.506	9.370	9.433	285,634	+0.05(+0.48%)
Sep 07, 2023	9.288	9.415	9.279	9.388	440,068	+0.06(+0.68%)
Sep 06, 2023	9.388	9.420	9.257	9.325	412,699	-0.05(-0.58%)
Sep 05, 2023	9.388	9.452	9.307	9.379	414,210	-0.01(-0.10%)

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.