Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	7.830	7.890	7.720	7.730	384,017	-0.08(-1.02%)
Jul 30, 2024	7.730	7.830	7.680	7.810	395,077	+0.13(+1.69%)
Jul 29, 2024	7.760	7.835	7.645	7.680	382,484	-0.06(-0.78%)
Jul 26, 2024	7.770	7.770	7.593	7.740	330,419	+0.17(+2.25%)
Jul 25, 2024	7.420	7.710	7.380	7.570	367,163	+0.16(+2.16%)
Jul 24, 2024	7.760	7.790	7.370	7.410	565,430	-0.51(-6.44%)
Jul 23, 2024	7.660	7.990	7.640	7.920	630,875	+0.26(+3.39%)
Jul 22, 2024	7.640	7.700	7.510	7.660	350,783	+0.05(+0.66%)
Jul 19, 2024	7.610	7.720	7.555	7.610	407,324	-0.02(-0.26%)
Jul 18, 2024	7.550	7.815	7.550	7.630	640,733	+0.03(+0.39%)
Jul 17, 2024	7.520	7.700	7.500	7.600	805,893	+0.02(+0.26%)
Jul 16, 2024	7.490	7.600	7.450	7.580	588,974	+0.16(+2.16%)
Jul 15, 2024	7.310	7.470	7.200	7.420	576,358	+0.13(+1.78%)
Jul 12, 2024	7.300	7.470	7.260	7.290	479,959	+0.02(+0.28%)
Jul 11, 2024	7.020	7.270	7.000	7.270	720,681	+0.34(+4.91%)
Jul 10, 2024	6.830	6.980	6.810	6.930	415,142	+0.10(+1.46%)
Jul 09, 2024	6.770	6.830	6.680	6.830	347,779	+0.07(+1.04%)
Jul 08, 2024	6.700	6.770	6.660	6.760	394,773	+0.11(+1.65%)
Jul 05, 2024	6.750	6.750	6.550	6.650	529,360	-0.09(-1.34%)
Jul 03, 2024	6.710	6.770	6.691	6.740	205,924	+0.04(+0.60%)
Jul 02, 2024	6.510	6.730	6.510	6.700	346,640	+0.17(+2.60%)