Ares Commercial Real Estate Cor (NY: ACRE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	9.272	9.379	9.151	9.225	1,083,017	-0.05(-0.51%)
Mar 30, 2021	9.211	9.352	9.137	9.272	977,169	+0.14(+1.55%)
Mar 29, 2021	9.071	9.255	9.071	9.130	1,186,170	+0.01(+0.14%)
Mar 26, 2021	9.320	9.340	8.980	9.117	1,812,041	-0.15(-1.63%)
Mar 25, 2021	9.078	9.307	8.908	9.268	2,294,044	+0.17(+1.87%)
Mar 24, 2021	9.203	9.406	9.058	9.098	1,328,600	-0.01(-0.07%)
Mar 23, 2021	9.248	9.393	8.989	9.104	1,480,329	-0.24(-2.53%)
Mar 22, 2021	9.445	9.491	9.281	9.340	959,207	-0.03(-0.28%)
Mar 19, 2021	9.281	9.517	9.183	9.366	2,364,792	+0.19(+2.07%)
Mar 18, 2021	9.537	9.537	9.144	9.176	1,679,166	-0.30(-3.18%)
Mar 17, 2021	9.511	9.570	9.347	9.478	1,949,631	+0.01(+0.07%)
Mar 16, 2021	9.360	9.504	9.255	9.471	6,078,173	-0.37(-3.73%)
Mar 15, 2021	9.674	9.864	9.602	9.838	488,970	+0.16(+1.69%)
Mar 12, 2021	9.589	9.773	9.579	9.674	590,587	+0.11(+1.17%)
Mar 11, 2021	9.635	9.681	9.478	9.563	371,299	+0.03(+0.27%)
Mar 10, 2021	9.488	9.694	9.438	9.537	508,500	+0.20(+2.18%)
Mar 09, 2021	9.412	9.530	9.268	9.334	732,087	-0.05(-0.49%)
Mar 08, 2021	9.281	9.484	9.176	9.379	884,266	+0.18(+1.92%)
Mar 05, 2021	9.144	9.203	8.685	9.203	549,242	+0.21(+2.33%)
Mar 04, 2021	9.406	9.406	8.731	8.993	1,097,245	-0.38(-4.06%)
Mar 03, 2021	9.268	9.484	9.203	9.373	676,828	+0.10(+1.13%)
Mar 02, 2021	9.261	9.347	9.078	9.268	589,454	+0.00(+0.00%)
Mar 01, 2021	9.222	9.347	9.130	9.268	454,551	+0.22(+2.39%)
Feb 26, 2021	8.901	9.163	8.783	9.052	582,807	+0.15(+1.69%)
Feb 25, 2021	9.360	9.373	8.862	8.901	571,192	-0.37(-4.03%)
Feb 24, 2021	9.176	9.366	9.176	9.275	452,096	+0.18(+2.02%)
Feb 23, 2021	9.111	9.176	8.894	9.091	555,968	+0.00(+0.00%)
Feb 22, 2021	9.144	9.419	9.045	9.091	581,639	-0.09(-1.00%)
Feb 19, 2021	8.953	9.420	8.908	9.183	649,326	+0.29(+3.24%)
Feb 18, 2021	8.835	9.307	8.731	8.894	687,443	+0.15(+1.72%)
Feb 17, 2021	8.927	8.927	8.560	8.744	646,612	-0.19(-2.13%)
Feb 16, 2021	8.770	9.012	8.685	8.934	593,131	+0.34(+3.97%)
Feb 12, 2021	8.482	8.680	8.442	8.593	294,759	+0.13(+1.55%)
Feb 11, 2021	8.429	8.580	8.298	8.462	464,964	+0.07(+0.86%)
Feb 10, 2021	8.337	8.508	8.239	8.390	540,873	+0.25(+3.06%)
Feb 09, 2021	8.239	8.259	8.010	8.141	416,380	-0.10(-1.19%)
Feb 08, 2021	8.062	8.324	8.052	8.239	488,509	+0.26(+3.29%)
Feb 05, 2021	7.885	8.114	7.852	7.977	849,799	+0.11(+1.42%)
Feb 04, 2021	7.839	7.925	7.826	7.865	668,002	+0.13(+1.69%)
Feb 03, 2021	7.911	7.964	7.675	7.734	381,238	-0.01(-0.17%)
Feb 02, 2021	7.597	7.767	7.570	7.747	359,402	+0.21(+2.78%)
Feb 01, 2021	7.485	7.610	7.420	7.538	382,592	+0.12(+1.59%)
Jan 29, 2021	7.525	7.646	7.413	7.420	352,277	-0.20(-2.58%)
Jan 28, 2021	7.525	7.656	7.433	7.616	292,845	+0.12(+1.66%)
Jan 27, 2021	7.636	7.636	7.315	7.492	479,445	-0.17(-2.22%)
Jan 26, 2021	7.806	7.859	7.656	7.662	322,519	-0.09(-1.18%)
Jan 25, 2021	7.878	7.944	7.708	7.754	324,051	-0.20(-2.55%)
Jan 22, 2021	7.741	7.964	7.702	7.957	265,161	+0.14(+1.76%)
Jan 21, 2021	7.872	7.964	7.708	7.819	339,750	-0.09(-1.08%)
Jan 20, 2021	7.865	7.931	7.780	7.905	200,883	+0.05(+0.67%)
Jan 19, 2021	7.885	7.951	7.741	7.852	315,335	+0.03(+0.33%)
Jan 15, 2021	7.937	7.937	7.819	7.826	352,735	-0.03(-0.42%)
Jan 14, 2021	7.872	7.918	7.842	7.859	384,474	+0.03(+0.33%)
Jan 13, 2021	7.839	7.983	7.806	7.833	265,328	+0.05(+0.59%)
Jan 12, 2021	7.761	7.800	7.689	7.787	205,300	+0.04(+0.51%)
Jan 11, 2021	7.603	7.846	7.603	7.747	224,717	+0.07(+0.94%)
Jan 08, 2021	7.734	7.754	7.511	7.675	271,722	-0.06(-0.76%)
Jan 07, 2021	7.905	7.918	7.636	7.734	287,831	-0.16(-2.07%)
Jan 06, 2021	7.616	8.010	7.538	7.898	455,680	+0.44(+5.89%)
Jan 05, 2021	7.518	7.570	7.413	7.459	379,292	-0.03(-0.44%)

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.