Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

7.310 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.618	4.689	4.384	4.427	1,271,595	-0.31(-6.64%)
May 28, 2020	4.867	4.998	4.647	4.742	1,089,084	-0.02(-0.50%)
May 27, 2020	4.606	4.843	4.576	4.766	994,223	+0.24(+5.25%)
May 26, 2020	4.368	4.588	4.211	4.529	882,726	+0.25(+5.83%)
May 22, 2020	4.184	4.303	4.071	4.279	294,131	+0.07(+1.70%)
May 21, 2020	4.249	4.332	4.107	4.208	649,943	-0.05(-1.26%)
May 20, 2020	4.219	4.410	4.208	4.261	577,567	+0.11(+2.72%)
May 19, 2020	4.172	4.344	3.934	4.148	807,142	-0.01(-0.29%)
May 18, 2020	3.803	4.231	3.803	4.160	984,053	+0.50(+13.64%)
May 15, 2020	3.732	3.768	3.584	3.661	609,632	-0.08(-2.22%)
May 14, 2020	3.590	3.806	3.387	3.744	1,139,810	+0.00(+0.00%)
May 13, 2020	3.952	3.952	3.584	3.744	1,368,754	-0.26(-6.53%)
May 12, 2020	4.279	4.279	3.940	4.006	1,067,855	-0.24(-5.73%)
May 11, 2020	4.427	4.445	4.059	4.249	1,166,904	-0.18(-4.03%)
May 08, 2020	4.481	4.760	4.160	4.427	1,483,611	-0.06(-1.32%)
May 07, 2020	4.332	4.546	4.315	4.487	951,741	+0.23(+5.45%)
May 06, 2020	4.445	4.532	4.166	4.255	856,409	-0.16(-3.63%)
May 05, 2020	4.647	4.885	4.225	4.416	1,444,346	-0.12(-2.75%)
May 04, 2020	4.487	4.618	4.321	4.540	1,094,155	-0.07(-1.55%)

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.