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 (%)
Feb 26, 2021	9.248	9.520	9.125	9.404	560,962	+0.16(+1.69%)
Feb 25, 2021	9.724	9.738	9.207	9.248	549,783	-0.39(-4.03%)
Feb 24, 2021	9.534	9.731	9.534	9.636	435,151	+0.19(+2.02%)
Feb 23, 2021	9.466	9.534	9.241	9.445	535,130	+0.00(+0.00%)
Feb 22, 2021	9.500	9.786	9.397	9.445	559,839	-0.10(-1.00%)
Feb 19, 2021	9.302	9.787	9.254	9.540	624,988	+0.30(+3.24%)
Feb 18, 2021	9.180	9.670	9.071	9.241	661,677	+0.16(+1.72%)
Feb 17, 2021	9.275	9.275	8.893	9.084	622,376	-0.20(-2.13%)
Feb 16, 2021	9.111	9.363	9.023	9.282	570,899	+0.35(+3.97%)
Feb 12, 2021	8.812	9.018	8.771	8.928	283,712	+0.14(+1.55%)
Feb 11, 2021	8.757	8.914	8.621	8.791	447,536	+0.07(+0.86%)
Feb 10, 2021	8.662	8.839	8.560	8.716	520,601	+0.26(+3.06%)
Feb 09, 2021	8.560	8.580	8.321	8.458	400,774	-0.10(-1.19%)
Feb 08, 2021	8.376	8.648	8.366	8.560	470,199	+0.27(+3.29%)
Feb 05, 2021	8.192	8.430	8.158	8.287	817,948	+0.12(+1.42%)
Feb 04, 2021	8.144	8.234	8.131	8.172	642,964	+0.14(+1.69%)
Feb 03, 2021	8.219	8.274	7.974	8.035	366,948	-0.01(-0.17%)
Feb 02, 2021	7.892	8.070	7.865	8.049	345,931	+0.22(+2.78%)

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.