Ares Commercial Real Estate Cor (NY: ACRE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	9.931	10.25	9.875	10.11	782,276	+0.15(+1.55%)
Jan 31, 2023	9.720	9.971	9.655	9.955	810,901	+0.30(+3.11%)
Jan 30, 2023	9.809	9.850	9.625	9.655	589,498	-0.24(-2.46%)
Jan 27, 2023	9.647	9.910	9.639	9.898	544,164	+0.23(+2.35%)
Jan 26, 2023	9.777	9.825	9.602	9.671	490,797	-0.03(-0.33%)
Jan 25, 2023	9.574	9.716	9.493	9.704	422,368	+0.06(+0.59%)
Jan 24, 2023	9.687	9.744	9.590	9.647	524,524	-0.02(-0.17%)
Jan 23, 2023	9.517	9.671	9.469	9.663	661,086	+0.16(+1.71%)
Jan 20, 2023	9.331	9.501	9.233	9.501	463,059	+0.21(+2.27%)
Jan 19, 2023	9.282	9.363	9.192	9.290	535,921	-0.11(-1.12%)
Jan 18, 2023	9.525	9.665	9.375	9.396	866,577	-0.09(-0.94%)
Jan 17, 2023	9.412	9.622	9.404	9.485	1,031,214	+0.11(+1.12%)
Jan 13, 2023	9.079	9.379	9.031	9.379	904,553	+0.21(+2.30%)
Jan 12, 2023	9.088	9.193	8.978	9.169	1,247,490	+0.20(+2.26%)
Jan 11, 2023	8.917	9.047	8.885	8.966	662,593	+0.09(+1.00%)
Jan 10, 2023	8.909	8.933	8.755	8.877	618,144	-0.02(-0.27%)
Jan 09, 2023	8.869	8.962	8.828	8.901	1,367,574	+0.14(+1.57%)
Jan 06, 2023	8.715	8.804	8.650	8.763	833,763	+0.09(+1.03%)
Jan 05, 2023	8.796	8.812	8.666	8.674	563,891	-0.12(-1.38%)
Jan 04, 2023	8.861	8.958	8.739	8.796	1,013,476	+0.07(+0.84%)
Jan 03, 2023	8.488	8.723	8.439	8.723	1,201,424	+0.38(+4.57%)
Dec 30, 2022	8.107	8.390	8.066	8.342	1,340,337	+0.15(+1.88%)
Dec 29, 2022	8.107	8.196	8.026	8.188	1,142,602	+0.22(+2.75%)
Dec 28, 2022	8.587	8.626	7.969	7.969	1,941,981	-0.64(-7.45%)
Dec 27, 2022	8.611	8.673	8.485	8.611	704,648	+0.05(+0.55%)
Dec 23, 2022	8.454	8.564	8.450	8.564	702,648	+0.13(+1.48%)
Dec 22, 2022	8.470	8.509	8.286	8.438	658,843	-0.16(-1.82%)
Dec 21, 2022	8.501	8.712	8.501	8.595	944,476	+0.20(+2.43%)
Dec 20, 2022	8.525	8.532	8.376	8.391	727,845	-0.18(-2.10%)
Dec 19, 2022	8.673	8.736	8.528	8.572	723,519	-0.09(-1.08%)
Dec 16, 2022	8.697	8.791	8.630	8.665	955,155	-0.22(-2.47%)
Dec 15, 2022	9.049	9.049	8.853	8.885	790,226	-0.31(-3.32%)
Dec 14, 2022	9.260	9.347	9.123	9.190	1,002,043	-0.10(-1.10%)
Dec 13, 2022	9.393	9.597	9.253	9.292	1,622,855	+0.24(+2.68%)
Dec 12, 2022	8.916	9.073	8.795	9.049	795,752	+0.20(+2.21%)
Dec 09, 2022	8.689	8.948	8.618	8.853	601,738	+0.12(+1.34%)
Dec 08, 2022	8.885	8.932	8.728	8.736	582,701	-0.15(-1.67%)
Dec 07, 2022	8.759	8.892	8.693	8.885	1,176,203	+0.14(+1.61%)
Dec 06, 2022	9.088	9.112	8.677	8.744	1,743,972	-0.31(-3.37%)
Dec 05, 2022	9.401	9.480	9.022	9.049	934,436	-0.43(-4.54%)
Dec 02, 2022	9.409	9.527	9.292	9.480	676,606	-0.08(-0.82%)

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.