Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	9.369	9.379	8.848	8.848	776,566	-0.60(-6.40%)
Jan 30, 2024	9.677	9.695	9.453	9.453	397,145	-0.31(-3.15%)
Jan 29, 2024	9.658	9.797	9.593	9.760	577,211	+0.07(+0.67%)
Jan 26, 2024	9.639	9.732	9.625	9.695	392,683	+0.08(+0.87%)
Jan 25, 2024	9.537	9.621	9.300	9.611	1,041,302	+0.22(+2.38%)
Jan 24, 2024	9.602	9.611	9.351	9.388	512,216	-0.14(-1.46%)
Jan 23, 2024	9.500	9.621	9.491	9.528	420,505	+0.07(+0.69%)
Jan 22, 2024	9.453	9.508	9.342	9.463	384,529	+0.07(+0.69%)
Jan 19, 2024	9.258	9.411	9.100	9.397	598,194	+0.18(+1.92%)
Jan 18, 2024	9.230	9.276	9.035	9.221	440,009	+0.04(+0.41%)
Jan 17, 2024	9.258	9.383	9.062	9.183	688,772	-0.12(-1.30%)
Jan 16, 2024	9.463	9.481	9.304	9.304	627,098	-0.25(-2.63%)
Jan 12, 2024	9.649	9.742	9.495	9.556	376,326	+0.04(+0.39%)
Jan 11, 2024	9.472	9.537	9.365	9.518	412,455	-0.07(-0.68%)
Jan 10, 2024	9.397	9.583	9.397	9.583	428,562	+0.17(+1.78%)
Jan 09, 2024	9.425	9.518	9.360	9.416	362,804	-0.10(-1.08%)
Jan 08, 2024	9.379	9.528	9.314	9.518	450,677	+0.16(+1.69%)
Jan 05, 2024	9.286	9.509	9.276	9.360	404,788	+0.04(+0.40%)
Jan 04, 2024	9.304	9.416	9.239	9.323	386,118	+0.05(+0.50%)
Jan 03, 2024	9.407	9.407	9.239	9.276	511,668	-0.25(-2.64%)