Ares Commercial Real Estate (ACRE) Historical Stock Data
7.10 ↓0.03 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACRE is up 0.16% a day on average. There have been 16 days where Ares Commercial Real Estate closed green and 14 days where ACRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.10 | 7.10 | ↑$0.00 (0.00%) | 6.99 | 7.12 | 300.51K |
| 2024-11-19 | 6.93 | 7.13 | ↑$0.20 (2.89%) | 6.92 | 7.15 | 321.20K |
| 2024-11-18 | 6.91 | 6.98 | ↑$0.07 (1.01%) | 6.86 | 7.04 | 423.92K |
| 2024-11-15 | 7.05 | 6.90 | ↓$0.15 (-2.13%) | 6.88 | 7.05 | 351.33K |
| 2024-11-14 | 7.15 | 6.99 | ↓$0.16 (-2.24%) | 6.95 | 7.20 | 437.71K |
| 2024-11-13 | 7.05 | 7.12 | ↑$0.07 (0.99%) | 7.02 | 7.19 | 335.29K |
| 2024-11-12 | 7.14 | 6.99 | ↓$0.15 (-2.10%) | 6.99 | 7.18 | 382.43K |
| 2024-11-11 | 7.27 | 7.21 | ↓$0.06 (-0.83%) | 7.09 | 7.29 | 459.88K |
| 2024-11-08 | 7.13 | 7.24 | ↑$0.11 (1.54%) | 7.04 | 7.37 | 719.31K |
| 2024-11-07 | 6.44 | 7.15 | ↑$0.71 (11.02%) | 6.44 | 7.30 | 1.31M |
| 2024-11-06 | 6.49 | 6.49 | ↑$0.00 (0.00%) | 6.33 | 6.60 | 624.97K |
| 2024-11-05 | 6.30 | 6.32 | ↑$0.02 (0.32%) | 6.25 | 6.34 | 378.09K |
| 2024-11-04 | 6.35 | 6.30 | ↓$0.05 (-0.79%) | 6.27 | 6.42 | 511.26K |
| 2024-11-01 | 6.42 | 6.33 | ↓$0.09 (-1.40%) | 6.31 | 6.47 | 394.61K |
| 2024-10-31 | 6.47 | 6.35 | ↓$0.12 (-1.85%) | 6.35 | 6.49 | 444.12K |
| 2024-10-30 | 6.39 | 6.47 | ↑$0.08 (1.25%) | 6.39 | 6.53 | 281.23K |
| 2024-10-29 | 6.45 | 6.41 | ↓$0.04 (-0.62%) | 6.35 | 6.50 | 412.33K |
| 2024-10-28 | 6.49 | 6.46 | ↓$0.03 (-0.46%) | 6.44 | 6.56 | 298.34K |
| 2024-10-25 | 6.65 | 6.45 | ↓$0.20 (-3.01%) | 6.44 | 6.66 | 275.22K |
| 2024-10-24 | 6.59 | 6.59 | ↑$0.00 (0.00%) | 6.47 | 6.60 | 274.15K |
| 2024-10-23 | 6.55 | 6.55 | ↑$0.00 (0.00%) | 6.44 | 6.61 | 398.64K |
| 2024-10-22 | 6.56 | 6.56 | ↑$0.00 (0.00%) | 6.55 | 6.62 | 258.79K |
| 2024-10-21 | 6.71 | 6.58 | ↓$0.13 (-1.94%) | 6.55 | 6.71 | 384.30K |
| 2024-10-18 | 6.68 | 6.71 | ↑$0.03 (0.45%) | 6.67 | 6.76 | 281.79K |
| 2024-10-17 | 6.72 | 6.67 | ↓$0.05 (-0.74%) | 6.61 | 6.78 | 378.86K |
| 2024-10-16 | 6.65 | 6.79 | ↑$0.14 (2.11%) | 6.63 | 6.82 | 400.36K |
| 2024-10-15 | 6.60 | 6.61 | ↑$0.01 (0.15%) | 6.60 | 6.74 | 594.64K |
| 2024-10-14 | 6.45 | 6.60 | ↑$0.15 (2.33%) | 6.44 | 6.64 | 530.76K |
| 2024-10-11 | 6.49 | 6.47 | ↓$0.02 (-0.31%) | 6.40 | 6.54 | 528.81K |
| 2024-10-10 | 6.54 | 6.49 | ↓$0.05 (-0.76%) | 6.45 | 6.57 | 424.40K |
Create an account or log in to view more rows.
$ACRE Slapping that ask today
$ACRE cup and handle!
$ACRE very normal lol sike
$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