Ares Commercial Real Estate Cor (NY: ACRE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.097	7.333	7.097	7.257	722,822	+0.14(+2.01%)
Apr 27, 2023	6.946	7.148	6.929	7.114	721,962	+0.21(+3.05%)
Apr 26, 2023	6.887	7.110	6.853	6.903	1,353,133	+0.02(+0.24%)
Apr 25, 2023	7.072	7.097	6.844	6.887	1,511,581	-0.40(-5.44%)
Apr 24, 2023	7.375	7.384	7.064	7.283	1,120,565	-0.19(-2.48%)
Apr 21, 2023	7.552	7.552	7.375	7.468	458,731	-0.08(-1.01%)
Apr 20, 2023	7.586	7.628	7.472	7.544	524,420	-0.13(-1.65%)
Apr 19, 2023	7.359	7.721	7.350	7.670	1,032,360	+0.27(+3.64%)
Apr 18, 2023	7.527	7.552	7.325	7.401	1,002,513	-0.14(-1.90%)
Apr 17, 2023	7.266	7.561	7.186	7.544	795,538	+0.24(+3.35%)
Apr 14, 2023	7.426	7.535	7.228	7.300	759,646	-0.04(-0.57%)
Apr 13, 2023	7.300	7.418	7.064	7.342	1,052,316	+0.03(+0.46%)
Apr 12, 2023	7.367	7.447	7.257	7.308	696,777	+0.04(+0.58%)
Apr 11, 2023	7.266	7.409	7.165	7.266	1,717,627	+0.07(+0.94%)
Apr 10, 2023	7.670	7.700	6.946	7.198	2,907,640	-0.50(-6.46%)
Apr 06, 2023	7.738	7.780	7.641	7.696	563,878	-0.04(-0.54%)
Apr 05, 2023	7.645	7.784	7.595	7.738	656,893	+0.03(+0.44%)
Apr 04, 2023	7.713	7.763	7.590	7.704	724,978	+0.03(+0.44%)
Apr 03, 2023	7.721	7.864	7.637	7.670	842,776	+0.01(+0.11%)
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%)
Mar 01, 2023	9.177	9.177	8.998	9.079	1,194,761	-0.09(-0.97%)
Feb 28, 2023	9.128	9.281	9.128	9.169	817,985	+0.04(+0.44%)
Feb 27, 2023	9.420	9.440	9.120	9.128	742,794	-0.22(-2.34%)
Feb 24, 2023	9.266	9.387	9.185	9.347	632,574	-0.02(-0.17%)
Feb 23, 2023	9.363	9.436	9.225	9.363	771,945	+0.04(+0.43%)
Feb 22, 2023	9.225	9.432	9.225	9.323	1,490,549	+0.14(+1.50%)
Feb 21, 2023	9.436	9.460	9.177	9.185	1,473,347	-0.28(-2.91%)
Feb 17, 2023	9.493	9.541	9.355	9.460	1,677,893	-0.05(-0.51%)
Feb 16, 2023	9.631	9.675	9.323	9.509	1,987,980	-0.28(-2.90%)
Feb 15, 2023	9.752	9.833	9.590	9.793	1,512,376	+0.15(+1.60%)
Feb 14, 2023	9.687	9.736	9.570	9.639	655,761	-0.06(-0.67%)
Feb 13, 2023	9.582	9.726	9.550	9.704	635,494	+0.16(+1.70%)
Feb 10, 2023	9.250	9.578	9.250	9.541	680,441	+0.29(+3.16%)
Feb 09, 2023	9.687	9.756	9.225	9.250	1,087,101	-0.36(-3.79%)
Feb 08, 2023	9.874	9.898	9.574	9.614	550,582	-0.29(-2.95%)
Feb 07, 2023	9.768	9.935	9.671	9.906	1,107,815	+0.06(+0.66%)
Feb 06, 2023	10.03	10.03	9.793	9.841	472,489	-0.25(-2.49%)
Feb 03, 2023	10.06	10.15	10.01	10.09	788,060	-0.11(-1.03%)
Feb 02, 2023	10.21	10.33	10.16	10.20	907,876	+0.09(+0.88%)

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.