NYSE:ACRE
Ares Commercial Real Estate Corporation Stock Price (Quote)
$7.45
+0.0800 (+1.09%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.16 | $7.90 | Thursday, 28th Mar 2024 ACRE stock ended at $7.45. This is 1.09% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.85% from a day low at $7.36 to a day high of $7.49. |
90 days | $7.16 | $10.59 | |
52 weeks | $7.16 | $11.24 |
Historical Ares Commercial Real Estate Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $7.37 | $7.49 | $7.36 | $7.45 | 679 737 |
2024-03-27 | $7.30 | $7.38 | $7.27 | $7.37 | 687 152 |
2024-03-26 | $7.85 | $7.85 | $7.50 | $7.50 | 734 645 |
2024-03-25 | $7.71 | $7.90 | $7.71 | $7.78 | 472 800 |
2024-03-22 | $7.81 | $7.85 | $7.66 | $7.66 | 520 888 |
2024-03-21 | $7.82 | $7.88 | $7.76 | $7.78 | 502 692 |
2024-03-20 | $7.54 | $7.83 | $7.54 | $7.76 | 512 976 |
2024-03-19 | $7.59 | $7.64 | $7.50 | $7.55 | 469 897 |
2024-03-18 | $7.74 | $7.74 | $7.57 | $7.60 | 582 544 |
2024-03-15 | $7.50 | $7.78 | $7.50 | $7.71 | 504 325 |
2024-03-14 | $7.70 | $7.71 | $7.53 | $7.55 | 433 430 |
2024-03-13 | $7.75 | $7.83 | $7.70 | $7.70 | 499 969 |
2024-03-12 | $7.64 | $7.74 | $7.60 | $7.72 | 430 390 |
2024-03-11 | $7.51 | $7.70 | $7.51 | $7.65 | 469 058 |
2024-03-08 | $7.53 | $7.69 | $7.50 | $7.55 | 459 470 |
2024-03-07 | $7.47 | $7.55 | $7.42 | $7.43 | 363 528 |
2024-03-06 | $7.46 | $7.49 | $7.34 | $7.39 | 495 231 |
2024-03-05 | $7.42 | $7.49 | $7.36 | $7.38 | 890 971 |
2024-03-04 | $7.54 | $7.62 | $7.44 | $7.46 | 1 463 517 |
2024-03-01 | $7.55 | $7.77 | $7.45 | $7.76 | 973 675 |
2024-02-29 | $7.33 | $7.55 | $7.29 | $7.54 | 1 238 881 |
2024-02-28 | $7.20 | $7.32 | $7.16 | $7.21 | 741 588 |
2024-02-27 | $7.26 | $7.40 | $7.19 | $7.27 | 924 186 |
2024-02-26 | $7.50 | $7.52 | $7.19 | $7.24 | 1 938 330 |
2024-02-23 | $7.60 | $7.90 | $7.55 | $7.59 | 1 529 596 |