Ares Commercial Real Estate Cor (NY: ACRE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	7.544	7.670	7.481	7.662	919,798	+0.13(+1.79%)
Mar 30, 2023	7.477	7.536	7.409	7.527	893,614	+0.11(+1.48%)
Mar 29, 2023	7.385	7.418	7.312	7.418	828,022	+0.13(+1.78%)
Mar 28, 2023	7.239	7.401	7.215	7.288	910,049	-0.01(-0.11%)
Mar 27, 2023	7.361	7.409	7.186	7.296	1,229,652	+0.10(+1.35%)
Mar 24, 2023	6.907	7.223	6.818	7.199	1,089,138	+0.21(+3.02%)
Mar 23, 2023	7.304	7.381	6.919	6.988	1,335,418	-0.24(-3.25%)
Mar 22, 2023	7.466	7.522	7.215	7.223	1,275,524	-0.30(-3.99%)
Mar 21, 2023	7.450	7.596	7.450	7.523	983,943	+0.24(+3.34%)
Mar 20, 2023	7.215	7.418	7.199	7.280	1,257,100	+0.12(+1.70%)
Mar 17, 2023	7.361	7.442	7.077	7.158	1,487,822	-0.26(-3.50%)
Mar 16, 2023	7.304	7.539	7.081	7.418	1,423,952	+0.02(+0.33%)
Mar 15, 2023	7.636	7.636	7.174	7.393	1,859,556	-0.45(-5.69%)
Mar 14, 2023	8.115	8.212	7.778	7.839	1,244,814	+0.01(+0.10%)
Mar 13, 2023	7.847	7.969	7.531	7.831	1,451,296	-0.11(-1.43%)
Mar 10, 2023	8.309	8.382	7.928	7.944	1,468,540	-0.36(-4.30%)
Mar 09, 2023	8.593	8.755	8.285	8.301	1,323,117	-0.28(-3.21%)
Mar 08, 2023	8.917	8.974	8.457	8.577	2,272,555	-0.51(-5.62%)
Mar 07, 2023	9.404	9.459	9.031	9.088	760,607	-0.32(-3.36%)
Mar 06, 2023	9.460	9.558	9.379	9.404	704,170	+0.04(+0.43%)
Mar 03, 2023	9.225	9.412	9.177	9.363	720,715	+0.24(+2.67%)
Mar 02, 2023	9.079	9.165	8.982	9.120	1,220,858	+0.04(+0.45%)

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.