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%)
Jun 03, 2024	6.786	6.892	6.742	6.853	659,287	+0.15(+2.30%)
May 31, 2024	6.584	6.757	6.535	6.699	1,856,106	+0.16(+2.50%)
May 30, 2024	6.333	6.535	6.333	6.535	657,860	+0.31(+4.95%)
May 29, 2024	6.237	6.237	6.160	6.228	830,781	-0.06(-0.92%)
May 28, 2024	6.314	6.384	6.208	6.285	724,260	-0.02(-0.31%)
May 24, 2024	6.449	6.454	6.266	6.304	661,354	-0.11(-1.65%)
May 23, 2024	6.709	6.718	6.362	6.410	745,486	-0.29(-4.31%)
May 22, 2024	6.699	6.786	6.690	6.699	514,578	+0.00(+0.00%)
May 21, 2024	6.641	6.714	6.612	6.699	455,983	+0.03(+0.43%)
May 20, 2024	6.584	6.709	6.574	6.670	574,764	+0.11(+1.61%)
May 17, 2024	6.584	6.603	6.535	6.564	365,333	-0.01(-0.15%)
May 16, 2024	6.526	6.593	6.468	6.574	420,670	+0.05(+0.74%)
May 15, 2024	6.738	6.738	6.449	6.526	613,109	-0.13(-1.88%)
May 14, 2024	6.574	6.670	6.497	6.651	573,189	+0.17(+2.67%)
May 13, 2024	6.709	6.718	6.450	6.478	748,142	-0.17(-2.60%)
May 10, 2024	6.564	6.690	6.545	6.651	600,317	+0.13(+1.92%)
May 09, 2024	6.362	6.610	6.295	6.526	827,094	-0.11(-1.60%)
May 08, 2024	6.545	6.641	6.507	6.632	436,862	+0.04(+0.58%)
May 07, 2024	6.680	6.728	6.564	6.593	532,416	-0.08(-1.15%)
May 06, 2024	6.690	6.748	6.641	6.670	390,350	+0.01(+0.14%)
May 03, 2024	6.834	6.930	6.604	6.661	506,996	-0.07(-1.00%)
May 02, 2024	6.747	6.786	6.622	6.728	493,759	+0.06(+0.87%)
May 01, 2024	6.564	6.791	6.564	6.670	376,115	+0.13(+2.06%)
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%)
Apr 01, 2024	7.161	7.161	6.945	6.978	588,008	-0.19(-2.68%)
Mar 28, 2024	7.094	7.214	7.079	7.171	706,316	+0.08(+1.09%)
Mar 27, 2024	7.026	7.103	7.012	7.094	735,872	+0.12(+1.66%)
Mar 26, 2024	7.304	7.304	6.978	6.978	821,078	-0.26(-3.60%)
Mar 25, 2024	7.174	7.346	7.174	7.239	508,327	+0.11(+1.57%)
Mar 22, 2024	7.267	7.301	7.127	7.127	646,666	-0.11(-1.54%)
Mar 21, 2024	7.276	7.332	7.220	7.239	540,621	+0.02(+0.26%)
Mar 20, 2024	7.015	7.285	6.978	7.220	551,331	+0.20(+2.78%)
Mar 19, 2024	7.062	7.109	6.978	7.025	521,589	-0.05(-0.66%)
Mar 18, 2024	7.202	7.202	7.043	7.071	626,664	-0.10(-1.43%)
Mar 15, 2024	6.978	7.239	6.978	7.174	1,407,793	+0.15(+2.12%)
Mar 14, 2024	7.164	7.174	7.002	7.025	480,990	-0.14(-1.95%)
Mar 13, 2024	7.211	7.285	7.160	7.164	547,464	-0.02(-0.26%)
Mar 12, 2024	7.109	7.202	7.071	7.183	462,595	+0.07(+0.92%)
Mar 11, 2024	6.988	7.160	6.988	7.118	504,134	+0.09(+1.32%)
Mar 08, 2024	7.006	7.155	6.978	7.025	514,113	+0.11(+1.62%)
Mar 07, 2024	6.950	7.024	6.905	6.913	627,984	+0.04(+0.54%)
Mar 06, 2024	6.941	6.969	6.825	6.876	735,278	+0.01(+0.14%)
Mar 05, 2024	6.904	6.968	6.843	6.867	1,208,770	-0.07(-1.07%)
Mar 04, 2024	7.015	7.090	6.922	6.941	1,573,228	-0.28(-3.87%)
Mar 01, 2024	7.025	7.229	6.932	7.220	1,139,497	+0.20(+2.92%)
Feb 29, 2024	6.820	7.025	6.778	7.015	1,343,338	+0.31(+4.58%)
Feb 28, 2024	6.699	6.806	6.653	6.708	884,038	-0.06(-0.83%)
Feb 27, 2024	6.755	6.885	6.690	6.764	1,081,140	+0.03(+0.41%)
Feb 26, 2024	6.978	6.997	6.690	6.736	2,101,316	-0.33(-4.61%)
Feb 23, 2024	7.071	7.350	7.025	7.062	1,713,070	-0.06(-0.78%)
Feb 22, 2024	6.839	7.471	6.671	7.118	3,083,355	-0.50(-6.59%)
Feb 21, 2024	7.602	7.676	7.537	7.620	746,603	-0.01(-0.12%)
Feb 20, 2024	7.806	7.806	7.588	7.630	715,912	-0.24(-3.07%)
Feb 16, 2024	7.834	7.946	7.732	7.871	543,601	-0.07(-0.82%)
Feb 15, 2024	7.713	7.992	7.704	7.937	704,250	+0.26(+3.39%)
Feb 14, 2024	7.630	7.746	7.574	7.676	922,154	+0.17(+2.23%)
Feb 13, 2024	7.909	7.909	7.481	7.509	1,889,105	-0.62(-7.67%)
Feb 12, 2024	8.104	8.211	8.085	8.132	1,011,991	+0.03(+0.34%)
Feb 09, 2024	8.067	8.123	7.946	8.104	1,250,241	+0.05(+0.58%)
Feb 08, 2024	8.113	8.230	8.006	8.058	1,096,343	-0.10(-1.25%)
Feb 07, 2024	8.523	8.532	8.053	8.160	1,429,862	-0.37(-4.36%)
Feb 06, 2024	8.541	8.597	8.476	8.532	432,970	-0.01(-0.11%)
Feb 05, 2024	8.541	8.588	8.299	8.541	651,128	-0.08(-0.97%)
Feb 02, 2024	8.737	8.746	8.588	8.625	765,073	-0.29(-3.24%)
Feb 01, 2024	8.904	8.927	8.690	8.914	730,626	+0.07(+0.74%)
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%)
Jan 02, 2024	9.611	9.667	9.490	9.528	726,280	-0.11(-1.16%)
Dec 29, 2023	9.835	9.857	9.621	9.639	606,319	-0.27(-2.72%)
Dec 28, 2023	10.05	10.08	9.886	9.909	531,160	-0.18(-1.75%)
Dec 27, 2023	10.09	10.15	10.03	10.09	600,000	+0.00(+0.00%)
Dec 26, 2023	9.932	10.13	9.923	10.09	391,650	+0.17(+1.73%)
Dec 22, 2023	10.03	10.11	9.878	9.914	611,871	-0.09(-0.90%)
Dec 21, 2023	9.842	10.00	9.806	10.00	574,742	+0.25(+2.59%)
Dec 20, 2023	9.833	10.10	9.752	9.752	579,765	-0.13(-1.28%)
Dec 19, 2023	9.689	9.901	9.634	9.878	541,756	+0.24(+2.53%)
Dec 18, 2023	9.743	9.815	9.630	9.634	651,477	-0.04(-0.37%)
Dec 15, 2023	9.923	9.923	9.585	9.671	2,094,624	-0.23(-2.37%)
Dec 14, 2023	9.869	10.01	9.788	9.905	948,927	+0.23(+2.33%)
Dec 13, 2023	9.327	9.716	9.264	9.680	793,935	+0.31(+3.28%)
Dec 12, 2023	9.373	9.508	9.291	9.373	674,041	+0.01(+0.10%)
Dec 11, 2023	9.165	9.391	9.156	9.364	730,645	+0.23(+2.47%)
Dec 08, 2023	9.002	9.183	8.940	9.138	323,144	+0.11(+1.20%)
Dec 07, 2023	8.786	9.039	8.777	9.029	411,086	+0.25(+2.88%)
Dec 06, 2023	9.084	9.264	8.759	8.777	688,574	-0.33(-3.57%)
Dec 05, 2023	9.084	9.215	9.048	9.102	492,883	-0.19(-2.04%)
Dec 04, 2023	9.282	9.373	9.237	9.291	469,706	-0.05(-0.48%)
Dec 01, 2023	9.075	9.345	9.029	9.336	552,848	+0.26(+2.89%)
Nov 30, 2023	9.039	9.156	9.011	9.075	439,810	+0.05(+0.50%)
Nov 29, 2023	9.029	9.169	9.020	9.029	390,447	+0.11(+1.21%)
Nov 28, 2023	8.912	8.962	8.806	8.921	252,474	-0.02(-0.20%)
Nov 27, 2023	8.975	8.975	8.885	8.939	307,375	-0.05(-0.50%)
Nov 24, 2023	9.020	9.039	8.957	8.984	129,255	-0.02(-0.20%)
Nov 22, 2023	9.020	9.066	8.962	9.002	246,212	+0.04(+0.40%)
Nov 21, 2023	9.066	9.120	8.957	8.966	363,424	-0.16(-1.78%)
Nov 20, 2023	9.120	9.156	8.998	9.129	540,888	+0.10(+1.10%)
Nov 17, 2023	9.002	9.066	8.948	9.029	389,827	+0.14(+1.52%)
Nov 16, 2023	9.219	9.264	8.885	8.894	511,793	-0.36(-3.90%)
Nov 15, 2023	9.120	9.264	9.039	9.255	525,910	+0.14(+1.59%)
Nov 14, 2023	8.858	9.120	8.858	9.111	563,553	+0.53(+6.21%)
Nov 13, 2023	8.578	8.623	8.519	8.578	378,216	-0.06(-0.73%)
Nov 10, 2023	8.731	8.741	8.619	8.641	457,168	-0.01(-0.10%)
Nov 09, 2023	8.858	8.876	8.632	8.650	320,601	-0.14(-1.54%)
Nov 08, 2023	8.768	8.831	8.668	8.786	265,960	-0.06(-0.71%)
Nov 07, 2023	8.795	8.876	8.709	8.849	427,317	+0.05(+0.62%)
Nov 06, 2023	9.002	9.020	8.781	8.795	411,198	-0.21(-2.31%)
Nov 03, 2023	8.894	9.174	8.863	9.002	869,220	+0.26(+3.00%)
Nov 02, 2023	8.470	8.741	8.424	8.741	726,200	+0.43(+5.22%)
Nov 01, 2023	8.244	8.348	8.154	8.307	394,373	+0.03(+0.33%)
Oct 31, 2023	8.081	8.298	8.072	8.280	574,191	+0.20(+2.46%)
Oct 30, 2023	8.117	8.163	7.910	8.081	420,349	+0.05(+0.67%)
Oct 27, 2023	8.199	8.244	7.910	8.027	455,801	-0.14(-1.77%)
Oct 26, 2023	8.054	8.294	8.054	8.172	815,409	+0.14(+1.80%)
Oct 25, 2023	8.136	8.181	7.923	8.027	775,169	-0.18(-2.20%)
Oct 24, 2023	8.181	8.334	8.131	8.208	439,430	+0.03(+0.33%)
Oct 23, 2023	8.280	8.370	8.172	8.181	711,287	-0.16(-1.95%)
Oct 20, 2023	8.325	8.456	8.235	8.343	829,492	+0.05(+0.65%)
Oct 19, 2023	8.488	8.542	8.285	8.289	426,623	-0.23(-2.65%)
Oct 18, 2023	8.650	8.650	8.454	8.515	512,514	-0.23(-2.58%)
Oct 17, 2023	8.677	8.759	8.655	8.741	578,061	+0.08(+0.94%)
Oct 16, 2023	8.461	8.668	8.379	8.659	705,276	+0.29(+3.45%)
Oct 13, 2023	8.578	8.650	8.348	8.370	488,861	-0.15(-1.80%)
Oct 12, 2023	8.533	8.533	8.406	8.524	439,348	-0.04(-0.42%)
Oct 11, 2023	8.452	8.573	8.411	8.560	401,042	+0.18(+2.16%)
Oct 10, 2023	8.289	8.411	8.280	8.379	371,512	+0.07(+0.87%)
Oct 09, 2023	8.145	8.321	8.145	8.307	399,142	+0.13(+1.55%)
Oct 06, 2023	8.108	8.334	8.090	8.181	388,303	-0.02(-0.22%)
Oct 05, 2023	7.928	8.244	7.928	8.199	516,995	+0.20(+2.48%)
Oct 04, 2023	8.063	8.063	7.810	8.000	480,429	-0.02(-0.23%)
Oct 03, 2023	8.217	8.239	7.914	8.018	725,957	-0.27(-3.27%)
Oct 02, 2023	8.533	8.533	8.271	8.289	746,926	-0.31(-3.57%)
Sep 29, 2023	8.668	8.772	8.560	8.596	582,821	+0.01(+0.11%)
Sep 28, 2023	8.479	8.659	8.370	8.587	728,004	+0.13(+1.49%)
Sep 27, 2023	8.522	8.561	8.365	8.461	722,553	-0.01(-0.10%)
Sep 26, 2023	8.557	8.635	8.469	8.469	546,579	-0.16(-1.82%)
Sep 25, 2023	8.635	8.670	8.609	8.626	442,029	-0.08(-0.90%)
Sep 22, 2023	8.661	8.779	8.626	8.705	491,743	+0.09(+1.01%)
Sep 21, 2023	8.984	8.984	8.609	8.618	635,345	-0.42(-4.63%)
Sep 20, 2023	9.176	9.215	9.036	9.036	434,357	-0.08(-0.86%)
Sep 19, 2023	9.097	9.228	9.084	9.115	450,714	+0.03(+0.29%)
Sep 18, 2023	9.141	9.193	9.076	9.089	534,725	-0.06(-0.67%)
Sep 15, 2023	8.993	9.176	8.984	9.150	781,252	+0.10(+1.06%)
Sep 14, 2023	9.071	9.131	9.010	9.054	387,495	+0.07(+0.78%)
Sep 13, 2023	9.054	9.106	8.984	8.984	494,173	-0.12(-1.34%)
Sep 12, 2023	9.106	9.202	9.089	9.106	433,791	-0.04(-0.48%)
Sep 11, 2023	9.141	9.167	9.078	9.150	380,318	+0.07(+0.77%)
Sep 08, 2023	9.045	9.150	9.019	9.080	296,757	+0.04(+0.48%)
Sep 07, 2023	8.940	9.062	8.932	9.036	457,205	+0.06(+0.68%)
Sep 06, 2023	9.036	9.067	8.910	8.975	428,769	-0.05(-0.58%)
Sep 05, 2023	9.036	9.097	8.958	9.028	430,340	-0.01(-0.10%)