Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.910 +0.130 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	10.77	11.00	10.73	10.97	847,583	+0.26(+2.45%)
Feb 25, 2022	10.60	10.76	10.65	10.71	531,800	+0.14(+1.35%)
Feb 24, 2022	10.28	10.63	10.16	10.57	1,035,706	+0.16(+1.58%)
Feb 23, 2022	10.66	10.66	10.40	10.41	860,648	-0.19(-1.77%)
Feb 22, 2022	10.92	10.94	10.53	10.59	947,218	-0.37(-3.42%)
Feb 18, 2022				10.97	0	+0.02(+0.21%)
Feb 17, 2022	10.92	11.08	10.80	10.94	558,682	-0.02(-0.21%)
Feb 16, 2022	10.90	10.98	10.83	10.97	475,322	+0.03(+0.27%)
Feb 15, 2022	10.86	11.06	10.76	10.94	694,621	+0.37(+3.55%)
Feb 14, 2022	10.50	10.62	10.47	10.56	685,877	+0.03(+0.28%)
Feb 11, 2022	10.59	10.69	10.47	10.53	905,784	-0.05(-0.50%)
Feb 10, 2022	10.68	10.78	10.52	10.59	1,421,477	-0.14(-1.33%)
Feb 09, 2022	10.77	10.81	10.65	10.73	1,137,070	-0.01(-0.07%)
Feb 08, 2022	10.66	10.74	10.60	10.74	1,020,102	+0.07(+0.63%)
Feb 07, 2022	10.79	10.87	10.65	10.67	652,288	-0.13(-1.25%)
Feb 04, 2022	10.71	10.83	10.56	10.80	1,174,206	+0.04(+0.35%)
Feb 03, 2022	10.94		10.74	10.77	849,332	-0.20(-1.84%)
Feb 02, 2022	10.92	11.00	10.82	10.97	613,219	+0.07(+0.62%)

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.