Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	6.670	6.699	6.535	6.535	522,678	-0.20(-3.00%)
Apr 29, 2024	6.603	6.819	6.603	6.738	845,113	+0.14(+2.19%)
Apr 26, 2024	6.535	6.641	6.533	6.593	310,574	+0.08(+1.18%)
Apr 25, 2024	6.584	6.728	6.502	6.516	694,556	-0.15(-2.31%)
Apr 24, 2024	6.516	6.670	6.458	6.670	543,879	+0.12(+1.76%)
Apr 23, 2024	6.391	6.574	6.362	6.555	411,354	+0.14(+2.25%)
Apr 22, 2024	6.314	6.449	6.276	6.410	432,290	+0.10(+1.52%)
Apr 19, 2024	6.141	6.333	6.141	6.314	502,902	+0.14(+2.34%)
Apr 18, 2024	6.199	6.271	6.122	6.170	914,399	-0.02(-0.31%)
Apr 17, 2024	6.343	6.401	6.179	6.189	863,258	-0.09(-1.38%)
Apr 16, 2024	6.468	6.477	6.266	6.276	1,015,422	-0.21(-3.26%)
Apr 15, 2024	6.738	6.786	6.420	6.487	877,449	-0.27(-3.99%)
Apr 12, 2024	6.767	6.853	6.718	6.757	469,628	-0.05(-0.71%)
Apr 11, 2024	6.728	6.829	6.718	6.805	550,609	+0.13(+1.87%)
Apr 10, 2024	6.795	6.815	6.555	6.680	1,186,639	-0.29(-4.14%)
Apr 09, 2024	6.882	6.998	6.858	6.969	562,927	+0.09(+1.26%)
Apr 08, 2024	6.921	6.969	6.872	6.882	466,564	-0.01(-0.14%)
Apr 05, 2024	6.901	6.930	6.844	6.892	506,019	-0.03(-0.42%)
Apr 04, 2024	7.007	7.055	6.882	6.921	364,662	+0.01(+0.14%)
Apr 03, 2024	6.834	6.983	6.805	6.911	432,644	+0.03(+0.42%)
Apr 02, 2024	6.892	6.969	6.824	6.882	522,368	-0.10(-1.38%)