Ares Commercial Real Estate (ACRE) Historical Stock Data
6.41 ↓0.02 (-0.31%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACRE is down -0.43% a day on average. There have been 11 days where Ares Commercial Real Estate closed green and 19 days where ACRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 6.44 | 6.41 | ↓$0.03 (-0.47%) | 6.36 | 6.52 | 880.19K |
| 2024-04-17 | 6.59 | 6.43 | ↓$0.16 (-2.43%) | 6.42 | 6.65 | 830.99K |
| 2024-04-16 | 6.72 | 6.52 | ↓$0.20 (-2.98%) | 6.51 | 6.73 | 0.98M |
| 2024-04-15 | 7.00 | 6.74 | ↓$0.26 (-3.71%) | 6.67 | 7.05 | 844.76K |
| 2024-04-12 | 7.03 | 7.02 | ↓$0.01 (-0.14%) | 6.98 | 7.12 | 452.03K |
| 2024-04-11 | 6.99 | 7.07 | ↑$0.08 (1.14%) | 6.98 | 7.10 | 529.97K |
| 2024-04-10 | 7.06 | 6.94 | ↓$0.12 (-1.70%) | 6.81 | 7.08 | 1.14M |
| 2024-04-09 | 7.15 | 7.24 | ↑$0.09 (1.26%) | 7.13 | 7.27 | 541.83K |
| 2024-04-08 | 7.19 | 7.15 | ↓$0.04 (-0.56%) | 7.14 | 7.24 | 449.40K |
| 2024-04-05 | 7.17 | 7.16 | ↓$0.01 (-0.14%) | 7.11 | 7.20 | 487.05K |
| 2024-04-04 | 7.28 | 7.19 | ↓$0.09 (-1.24%) | 7.15 | 7.33 | 350.99K |
| 2024-04-03 | 7.10 | 7.18 | ↑$0.08 (1.13%) | 7.07 | 7.26 | 416.43K |
| 2024-04-02 | 7.16 | 7.15 | ↓$0.01 (-0.14%) | 7.09 | 7.24 | 502.79K |
| 2024-04-01 | 7.44 | 7.25 | ↓$0.19 (-2.55%) | 7.22 | 7.44 | 565.98K |
| 2024-03-28 | 7.37 | 7.45 | ↑$0.08 (1.09%) | 7.36 | 7.50 | 679.76K |
| 2024-03-27 | 7.30 | 7.37 | ↑$0.07 (0.96%) | 7.27 | 7.38 | 708.29K |
| 2024-03-26 | 7.85 | 7.50 | ↓$0.35 (-4.46%) | 7.50 | 7.85 | 763.96K |
| 2024-03-25 | 7.71 | 7.78 | ↑$0.07 (0.91%) | 7.71 | 7.90 | 472.97K |
| 2024-03-22 | 7.81 | 7.66 | ↓$0.15 (-1.92%) | 7.66 | 7.85 | 601.68K |
| 2024-03-21 | 7.82 | 7.78 | ↓$0.04 (-0.51%) | 7.76 | 7.88 | 502.85K |
| 2024-03-20 | 7.54 | 7.76 | ↑$0.22 (2.92%) | 7.50 | 7.83 | 512.98K |
| 2024-03-19 | 7.59 | 7.55 | ↓$0.04 (-0.53%) | 7.50 | 7.64 | 485.31K |
| 2024-03-18 | 7.74 | 7.60 | ↓$0.14 (-1.81%) | 7.57 | 7.74 | 583.07K |
| 2024-03-15 | 7.50 | 7.71 | ↑$0.21 (2.80%) | 7.50 | 7.78 | 1.31M |
| 2024-03-14 | 7.70 | 7.55 | ↓$0.15 (-1.95%) | 7.53 | 7.71 | 447.53K |
| 2024-03-13 | 7.75 | 7.70 | ↓$0.05 (-0.65%) | 7.70 | 7.83 | 509.38K |
| 2024-03-12 | 7.64 | 7.72 | ↑$0.08 (1.05%) | 7.60 | 7.74 | 430.42K |
| 2024-03-11 | 7.51 | 7.65 | ↑$0.14 (1.86%) | 7.51 | 7.70 | 469.06K |
| 2024-03-08 | 7.53 | 7.55 | ↑$0.02 (0.27%) | 7.50 | 7.69 | 478.35K |
| 2024-03-07 | 7.47 | 7.43 | ↓$0.04 (-0.54%) | 7.42 | 7.55 | 584.55K |
Create an account or log in to view more rows.
$ACRE Chill out and chill some more. It's all temporary.
$ACRE I love this stonk!
$ACRE bear trap
$ACRE COME ON!!! Ugh!
$ACRE what time we going green?
$ACRE we all speculate but nobody knows what going to happen.
$ACRE not good
$ACRE wow. The volume is so low today. Unreal
$ACRE Slapping that ask today
$ACRE just added more