Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	7.080	7.235	7.055	7.220	305,071	+0.14(+1.98%)
Jun 14, 2024	7.030	7.155	7.020	7.080	359,295	-0.05(-0.70%)
Jun 13, 2024	7.140	7.160	7.040	7.130	238,094	+0.00(+0.00%)
Jun 12, 2024	7.070	7.180	7.040	7.130	626,622	+0.20(+2.89%)
Jun 11, 2024	7.000	7.030	6.900	6.930	380,649	-0.09(-1.28%)
Jun 10, 2024	6.950	7.065	6.900	7.020	329,198	+0.01(+0.14%)
Jun 07, 2024	6.970	7.020	6.900	7.010	462,980	-0.04(-0.57%)
Jun 06, 2024	7.030	7.080	7.000	7.050	280,017	-0.02(-0.28%)
Jun 05, 2024	7.040	7.080	6.965	7.070	321,296	+0.03(+0.43%)
Jun 04, 2024	7.100	7.105	6.990	7.040	375,154	-0.08(-1.12%)
Jun 03, 2024	7.050	7.160	7.005	7.120	634,577	+0.16(+2.30%)
May 31, 2024	6.840	7.020	6.790	6.960	1,786,537	+0.17(+2.50%)
May 30, 2024	6.580	6.790	6.580	6.790	633,203	+0.32(+4.95%)
May 29, 2024	6.480	6.480	6.400	6.470	799,643	-0.06(-0.92%)
May 28, 2024	6.560	6.632	6.450	6.530	697,114	-0.02(-0.31%)
May 24, 2024	6.700	6.705	6.510	6.550	636,566	-0.11(-1.65%)
May 23, 2024	6.970	6.980	6.610	6.660	717,545	-0.30(-4.31%)
May 22, 2024	6.960	7.050	6.950	6.960	495,291	+0.00(+0.00%)
May 21, 2024	6.900	6.975	6.870	6.960	438,893	+0.03(+0.43%)
May 20, 2024	6.840	6.970	6.830	6.930	553,222	+0.11(+1.61%)
May 17, 2024	6.840	6.860	6.790	6.820	351,640	-0.01(-0.15%)
May 16, 2024	6.780	6.850	6.720	6.830	404,903	+0.05(+0.74%)
May 15, 2024	7.000	7.000	6.700	6.780	590,129	-0.13(-1.88%)
May 14, 2024	6.830	6.930	6.750	6.910	551,706	+0.18(+2.67%)
May 13, 2024	6.970	6.980	6.701	6.730	720,101	-0.18(-2.60%)
May 10, 2024	6.820	6.950	6.800	6.910	577,817	+0.13(+1.92%)
May 09, 2024	6.610	6.867	6.540	6.780	796,094	-0.11(-1.60%)
May 08, 2024	6.800	6.900	6.760	6.890	420,488	+0.04(+0.58%)
May 07, 2024	6.940	6.990	6.820	6.850	512,461	-0.08(-1.15%)
May 06, 2024	6.950	7.010	6.900	6.930	375,720	+0.01(+0.14%)
May 03, 2024	7.100	7.200	6.861	6.920	487,994	-0.07(-1.00%)
May 02, 2024	7.010	7.050	6.880	6.990	475,253	+0.06(+0.87%)
May 01, 2024	6.820	7.055	6.820	6.930	362,018	+0.14(+2.06%)
Apr 30, 2024	6.930	6.960	6.790	6.790	503,088	-0.21(-3.00%)
Apr 29, 2024	6.860	7.085	6.860	7.000	813,438	+0.15(+2.19%)
Apr 26, 2024	6.790	6.900	6.787	6.850	298,934	+0.08(+1.18%)
Apr 25, 2024	6.840	6.990	6.755	6.770	668,524	-0.16(-2.31%)
Apr 24, 2024	6.770	6.930	6.710	6.930	523,494	+0.12(+1.76%)
Apr 23, 2024	6.640	6.830	6.610	6.810	395,936	+0.15(+2.25%)
Apr 22, 2024	6.560	6.700	6.520	6.660	416,088	+0.10(+1.52%)
Apr 19, 2024	6.380	6.580	6.380	6.560	484,053	+0.15(+2.34%)
Apr 18, 2024	6.440	6.515	6.360	6.410	880,127	-0.02(-0.31%)
Apr 17, 2024	6.590	6.650	6.420	6.430	830,902	-0.09(-1.38%)
Apr 16, 2024	6.720	6.729	6.510	6.520	977,363	-0.22(-3.26%)
Apr 15, 2024	7.000	7.050	6.670	6.740	844,562	-0.28(-3.99%)
Apr 12, 2024	7.030	7.120	6.980	7.020	452,026	-0.05(-0.71%)
Apr 11, 2024	6.990	7.095	6.980	7.070	529,972	+0.13(+1.87%)
Apr 10, 2024	7.060	7.080	6.810	6.940	1,142,163	-0.30(-4.14%)
Apr 09, 2024	7.150	7.270	7.125	7.240	541,828	+0.09(+1.26%)
Apr 08, 2024	7.190	7.240	7.140	7.150	449,077	-0.01(-0.14%)
Apr 05, 2024	7.170	7.200	7.110	7.160	487,053	-0.03(-0.42%)
Apr 04, 2024	7.280	7.330	7.150	7.190	350,994	+0.01(+0.14%)
Apr 03, 2024	7.100	7.255	7.070	7.180	416,428	+0.03(+0.42%)
Apr 02, 2024	7.160	7.240	7.090	7.150	502,789	-0.10(-1.38%)
Apr 01, 2024	7.440	7.440	7.215	7.250	565,969	-0.20(-2.68%)
Mar 28, 2024	7.370	7.495	7.355	7.450	679,843	+0.08(+1.09%)
Mar 27, 2024	7.300	7.380	7.285	7.370	708,291	+0.12(+1.66%)
Mar 26, 2024	7.588	7.588	7.250	7.250	790,303	-0.27(-3.60%)
Mar 25, 2024	7.453	7.632	7.453	7.521	489,275	+0.12(+1.57%)
Mar 22, 2024	7.550	7.586	7.405	7.405	622,428	-0.12(-1.54%)
Mar 21, 2024	7.559	7.617	7.501	7.521	520,358	+0.02(+0.26%)
Mar 20, 2024	7.289	7.569	7.250	7.501	530,666	+0.20(+2.78%)
Mar 19, 2024	7.337	7.385	7.250	7.298	502,039	-0.05(-0.66%)
Mar 18, 2024	7.482	7.482	7.318	7.347	603,175	-0.11(-1.43%)
Mar 15, 2024	7.250	7.521	7.250	7.453	1,355,027	+0.15(+2.12%)
Mar 14, 2024	7.443	7.453	7.274	7.298	462,962	-0.14(-1.95%)
Mar 13, 2024	7.492	7.568	7.439	7.443	526,944	-0.02(-0.26%)
Mar 12, 2024	7.385	7.482	7.347	7.463	445,256	+0.07(+0.92%)
Mar 11, 2024	7.260	7.439	7.260	7.395	485,238	+0.10(+1.32%)
Mar 08, 2024	7.279	7.434	7.250	7.298	494,843	+0.12(+1.62%)
Mar 07, 2024	7.221	7.297	7.174	7.182	604,447	+0.04(+0.54%)
Mar 06, 2024	7.211	7.240	7.090	7.144	707,719	+0.01(+0.14%)
Mar 05, 2024	7.173	7.239	7.110	7.134	1,163,464	-0.08(-1.07%)
Mar 04, 2024	7.289	7.366	7.192	7.211	1,514,261	-0.29(-3.87%)
Mar 01, 2024	7.298	7.511	7.202	7.501	1,096,787	+0.21(+2.92%)
Feb 29, 2024	7.086	7.298	7.042	7.289	1,292,988	+0.32(+4.58%)
Feb 28, 2024	6.960	7.071	6.912	6.970	850,903	-0.06(-0.83%)
Feb 27, 2024	7.018	7.153	6.950	7.028	1,040,618	+0.03(+0.41%)
Feb 26, 2024	7.250	7.269	6.950	6.999	2,022,556	-0.34(-4.61%)
Feb 23, 2024	7.347	7.637	7.298	7.337	1,648,862	-0.06(-0.78%)
Feb 22, 2024	7.105	7.762	6.931	7.395	2,967,787	-0.52(-6.59%)
Feb 21, 2024	7.898	7.975	7.830	7.917	718,620	-0.01(-0.12%)
Feb 20, 2024	8.110	8.110	7.883	7.927	689,079	-0.25(-3.07%)
Feb 16, 2024	8.139	8.255	8.033	8.178	523,226	-0.07(-0.82%)
Feb 15, 2024	8.014	8.304	8.004	8.246	677,854	+0.27(+3.39%)
Feb 14, 2024	7.927	8.047	7.869	7.975	887,591	+0.17(+2.23%)
Feb 13, 2024	8.217	8.217	7.772	7.801	1,818,299	-0.65(-7.67%)
Feb 12, 2024	8.420	8.531	8.400	8.449	974,060	+0.03(+0.34%)
Feb 09, 2024	8.381	8.439	8.255	8.420	1,203,380	+0.05(+0.58%)
Feb 08, 2024	8.429	8.550	8.318	8.371	1,055,251	-0.11(-1.25%)
Feb 07, 2024	8.855	8.864	8.367	8.478	1,376,269	-0.39(-4.36%)
Feb 06, 2024	8.874	8.932	8.806	8.864	416,742	-0.01(-0.11%)
Feb 05, 2024	8.874	8.922	8.623	8.874	626,723	-0.09(-0.97%)
Feb 02, 2024	9.077	9.087	8.922	8.961	736,397	-0.30(-3.24%)
Feb 01, 2024	9.251	9.275	9.029	9.261	703,241	+0.07(+0.74%)
Jan 31, 2024	9.734	9.744	9.193	9.193	747,459	-0.63(-6.40%)
Jan 30, 2024	10.05	10.07	9.821	9.821	382,260	-0.32(-3.15%)
Jan 29, 2024	10.03	10.18	9.966	10.14	555,577	+0.07(+0.67%)
Jan 26, 2024	10.01	10.11	10.00	10.07	377,964	+0.09(+0.87%)
Jan 25, 2024	9.908	9.995	9.662	9.986	1,002,273	+0.23(+2.38%)
Jan 24, 2024	9.976	9.986	9.715	9.754	493,017	-0.14(-1.46%)
Jan 23, 2024	9.870	9.995	9.860	9.899	404,744	+0.07(+0.69%)
Jan 22, 2024	9.821	9.878	9.705	9.831	370,117	+0.07(+0.69%)
Jan 19, 2024	9.618	9.778	9.454	9.763	575,773	+0.18(+1.92%)
Jan 18, 2024	9.589	9.638	9.386	9.580	423,517	+0.04(+0.41%)
Jan 17, 2024	9.618	9.749	9.415	9.541	662,956	-0.13(-1.30%)
Jan 16, 2024	9.831	9.850	9.667	9.667	603,593	-0.26(-2.63%)
Jan 12, 2024	10.02	10.12	9.865	9.928	362,221	+0.04(+0.39%)
Jan 11, 2024	9.841	9.908	9.729	9.889	396,996	-0.07(-0.68%)
Jan 10, 2024	9.763	9.957	9.763	9.957	412,498	+0.17(+1.78%)
Jan 09, 2024	9.792	9.889	9.725	9.783	349,206	-0.11(-1.08%)
Jan 08, 2024	9.744	9.899	9.676	9.889	433,785	+0.16(+1.69%)
Jan 05, 2024	9.647	9.879	9.638	9.725	389,616	+0.04(+0.40%)
Jan 04, 2024	9.667	9.783	9.599	9.686	371,646	+0.05(+0.50%)
Jan 03, 2024	9.773	9.773	9.599	9.638	492,490	-0.26(-2.64%)
Jan 02, 2024	9.986	10.04	9.860	9.899	699,059	-0.12(-1.16%)
Dec 29, 2023	10.22	10.24	9.995	10.01	583,594	-0.28(-2.72%)
Dec 28, 2023	10.44	10.47	10.27	10.29	511,251	-0.18(-1.75%)
Dec 27, 2023	10.49	10.54	10.42	10.48	577,511	+0.00(+0.00%)
Dec 26, 2023	10.32	10.53	10.31	10.48	376,970	+0.18(+1.73%)
Dec 22, 2023	10.42	10.51	10.26	10.30	588,937	-0.09(-0.90%)
Dec 21, 2023	10.23	10.39	10.19	10.39	553,200	+0.26(+2.59%)
Dec 20, 2023	10.22	10.50	10.13	10.13	558,034	-0.13(-1.28%)
Dec 19, 2023	10.07	10.29	10.01	10.26	521,450	+0.25(+2.53%)
Dec 18, 2023	10.12	10.20	10.00	10.01	627,058	-0.04(-0.37%)
Dec 15, 2023	10.31	10.31	9.958	10.05	2,016,115	-0.24(-2.37%)
Dec 14, 2023	10.25	10.40	10.17	10.29	913,360	+0.23(+2.33%)
Dec 13, 2023	9.691	10.09	9.625	10.06	764,177	+0.32(+3.28%)
Dec 12, 2023	9.738	9.878	9.653	9.738	648,777	+0.01(+0.10%)
Dec 11, 2023	9.522	9.756	9.512	9.728	703,260	+0.23(+2.47%)
Dec 08, 2023	9.353	9.541	9.288	9.494	311,032	+0.11(+1.20%)
Dec 07, 2023	9.128	9.390	9.118	9.381	395,678	+0.26(+2.88%)
Dec 06, 2023	9.437	9.625	9.100	9.118	662,765	-0.34(-3.57%)
Dec 05, 2023	9.437	9.573	9.400	9.456	474,409	-0.20(-2.04%)
Dec 04, 2023	9.644	9.738	9.597	9.653	452,101	-0.05(-0.48%)
Dec 01, 2023	9.428	9.709	9.381	9.700	532,127	+0.27(+2.89%)
Nov 30, 2023	9.390	9.512	9.362	9.428	423,325	+0.05(+0.50%)
Nov 29, 2023	9.381	9.526	9.372	9.381	375,812	+0.11(+1.21%)
Nov 28, 2023	9.259	9.311	9.148	9.269	243,011	-0.02(-0.20%)
Nov 27, 2023	9.325	9.325	9.231	9.287	295,855	-0.05(-0.50%)
Nov 24, 2023	9.372	9.390	9.306	9.334	124,411	-0.02(-0.20%)
Nov 22, 2023	9.372	9.419	9.311	9.353	236,984	+0.04(+0.40%)
Nov 21, 2023	9.419	9.475	9.306	9.315	349,803	-0.17(-1.78%)
Nov 20, 2023	9.475	9.512	9.348	9.484	520,614	+0.10(+1.10%)
Nov 17, 2023	9.353	9.419	9.297	9.381	375,215	+0.14(+1.52%)
Nov 16, 2023	9.578	9.625	9.231	9.240	492,610	-0.38(-3.90%)
Nov 15, 2023	9.475	9.625	9.390	9.616	506,198	+0.15(+1.59%)
Nov 14, 2023	9.203	9.475	9.203	9.466	542,431	+0.55(+6.21%)
Nov 13, 2023	8.912	8.959	8.851	8.912	364,040	-0.07(-0.73%)
Nov 10, 2023	9.072	9.081	8.954	8.978	440,033	-0.01(-0.10%)
Nov 09, 2023	9.203	9.222	8.968	8.987	308,584	-0.14(-1.54%)
Nov 08, 2023	9.109	9.175	9.006	9.128	255,991	-0.07(-0.71%)
Nov 07, 2023	9.137	9.222	9.048	9.193	411,301	+0.06(+0.62%)
Nov 06, 2023	9.353	9.372	9.123	9.137	395,785	-0.22(-2.31%)
Nov 03, 2023	9.240	9.531	9.208	9.353	836,641	+0.27(+3.00%)
Nov 02, 2023	8.799	9.081	8.753	9.081	698,981	+0.45(+5.22%)
Nov 01, 2023	8.565	8.673	8.471	8.631	379,591	+0.03(+0.33%)
Oct 31, 2023	8.396	8.621	8.386	8.602	552,669	+0.21(+2.46%)
Oct 30, 2023	8.434	8.480	8.218	8.396	404,594	+0.06(+0.67%)
Oct 27, 2023	8.518	8.565	8.218	8.340	438,717	-0.15(-1.77%)
Oct 26, 2023	8.368	8.617	8.368	8.490	784,846	+0.15(+1.80%)
Oct 25, 2023	8.452	8.499	8.232	8.340	746,115	-0.19(-2.20%)
Oct 24, 2023	8.499	8.659	8.448	8.527	422,959	+0.03(+0.33%)
Oct 23, 2023	8.602	8.696	8.490	8.499	684,628	-0.17(-1.95%)
Oct 20, 2023	8.649	8.785	8.556	8.668	798,401	+0.06(+0.65%)
Oct 19, 2023	8.818	8.874	8.607	8.612	410,632	-0.23(-2.65%)
Oct 18, 2023	8.987	8.987	8.783	8.846	493,304	-0.23(-2.58%)
Oct 17, 2023	9.015	9.100	8.992	9.081	556,395	+0.08(+0.94%)
Oct 16, 2023	8.790	9.006	8.706	8.996	678,841	+0.30(+3.45%)
Oct 13, 2023	8.912	8.987	8.673	8.696	470,538	-0.16(-1.80%)
Oct 12, 2023	8.865	8.865	8.734	8.856	422,880	-0.04(-0.42%)
Oct 11, 2023	8.781	8.907	8.738	8.893	386,010	+0.19(+2.16%)
Oct 10, 2023	8.612	8.738	8.602	8.706	357,587	+0.08(+0.87%)
Oct 09, 2023	8.462	8.645	8.462	8.631	384,181	+0.13(+1.55%)
Oct 06, 2023	8.424	8.659	8.405	8.499	373,749	-0.02(-0.22%)
Oct 05, 2023	8.237	8.565	8.237	8.518	497,617	+0.21(+2.48%)
Oct 04, 2023	8.377	8.377	8.115	8.312	462,422	-0.02(-0.23%)
Oct 03, 2023	8.537	8.560	8.223	8.330	698,747	-0.28(-3.27%)
Oct 02, 2023	8.865	8.865	8.593	8.612	718,931	-0.32(-3.57%)
Sep 29, 2023	9.006	9.114	8.893	8.931	560,977	+0.01(+0.11%)
Sep 28, 2023	8.809	8.996	8.696	8.921	700,717	+0.13(+1.49%)
Sep 27, 2023	8.854	8.894	8.690	8.790	695,471	-0.01(-0.10%)
Sep 26, 2023	8.890	8.971	8.799	8.799	526,093	-0.16(-1.82%)
Sep 25, 2023	8.971	9.008	8.944	8.962	425,461	-0.08(-0.90%)
Sep 22, 2023	8.998	9.121	8.962	9.044	473,311	+0.09(+1.01%)
Sep 21, 2023	9.334	9.334	8.944	8.953	611,531	-0.43(-4.63%)
Sep 20, 2023	9.533	9.574	9.388	9.388	418,077	-0.08(-0.86%)
Sep 19, 2023	9.452	9.588	9.438	9.470	433,821	+0.03(+0.29%)
Sep 18, 2023	9.497	9.551	9.429	9.443	514,682	-0.06(-0.67%)
Sep 15, 2023	9.343	9.533	9.334	9.506	751,970	+0.10(+1.06%)
Sep 14, 2023	9.424	9.486	9.361	9.406	372,971	+0.07(+0.78%)
Sep 13, 2023	9.406	9.461	9.334	9.334	475,651	-0.13(-1.34%)
Sep 12, 2023	9.461	9.560	9.443	9.461	417,532	-0.05(-0.48%)
Sep 11, 2023	9.497	9.524	9.431	9.506	366,063	+0.07(+0.77%)
Sep 08, 2023	9.397	9.506	9.370	9.433	285,634	+0.05(+0.48%)
Sep 07, 2023	9.288	9.415	9.279	9.388	440,068	+0.06(+0.68%)
Sep 06, 2023	9.388	9.420	9.257	9.325	412,699	-0.05(-0.58%)
Sep 05, 2023	9.388	9.452	9.307	9.379	414,210	-0.01(-0.10%)