Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	6.460	6.660	6.430	6.650	1,107,690	+0.23(+3.58%)
Jun 27, 2024	6.882	6.882	6.333	6.420	1,388,315	-0.41(-6.06%)
Jun 26, 2024	6.728	6.848	6.680	6.834	452,313	+0.09(+1.28%)
Jun 25, 2024	6.863	6.901	6.747	6.747	475,801	-0.12(-1.68%)
Jun 24, 2024	6.949	6.949	6.815	6.863	378,810	-0.05(-0.70%)
Jun 21, 2024	6.940	6.959	6.824	6.911	1,091,137	-0.03(-0.42%)
Jun 20, 2024	6.863	6.988	6.824	6.940	346,027	+0.05(+0.70%)
Jun 18, 2024	6.949	7.007	6.868	6.892	311,859	-0.06(-0.83%)
Jun 17, 2024	6.815	6.964	6.791	6.949	316,950	+0.13(+1.98%)
Jun 14, 2024	6.767	6.887	6.757	6.815	373,286	-0.05(-0.70%)
Jun 13, 2024	6.872	6.892	6.776	6.863	247,365	+0.00(+0.00%)
Jun 12, 2024	6.805	6.911	6.776	6.863	651,023	+0.19(+2.89%)
Jun 11, 2024	6.738	6.767	6.641	6.670	395,471	-0.09(-1.28%)
Jun 10, 2024	6.690	6.800	6.641	6.757	342,017	+0.01(+0.14%)
Jun 07, 2024	6.709	6.757	6.641	6.747	481,008	-0.04(-0.57%)
Jun 06, 2024	6.767	6.815	6.738	6.786	290,921	-0.02(-0.28%)
Jun 05, 2024	6.776	6.815	6.704	6.805	333,807	+0.03(+0.43%)
Jun 04, 2024	6.834	6.839	6.728	6.776	389,762	-0.08(-1.12%)