ACRE - Ares Commercial Real Estate Corp
4.82
0.140 2.905%
Share volume: 816,958
Last Updated: 05-08-2025
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$4.68
0.14
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $4.70 | $4.70 | $4.84 | $4.84 | $4.59 | $4.59 | $4.82 | $4.82 | 816,958 | $816,958.00 |
| 05-07-2025 | $4.38 | $4.38 | $4.68 | $4.68 | $4.34 | $4.34 | $4.68 | $4.68 | 1,452,248 | $1,452,248.00 |
| 05-06-2025 | $4.13 | $4.13 | $4.20 | $4.20 | $4.05 | $4.05 | $4.12 | $4.12 | 460,003 | $460,003.00 |
| 05-05-2025 | $4.08 | $4.08 | $4.18 | $4.18 | $4.03 | $4.03 | $4.17 | $4.17 | 347,146 | $347,146.00 |
| 05-02-2025 | $4.12 | $4.12 | $4.18 | $4.18 | $4.05 | $4.05 | $4.14 | $4.14 | 418,921 | $418,921.00 |
| 05-01-2025 | $4.08 | $4.08 | $4.11 | $4.11 | $4.01 | $4.01 | $4.08 | $4.08 | 386,522 | $386,522.00 |
| 04-30-2025 | $3.94 | $3.94 | $4.09 | $4.09 | $3.86 | $3.86 | $4.07 | $4.07 | 430,335 | $430,335.00 |
| 04-29-2025 | $3.89 | $3.89 | $4.07 | $4.07 | $3.85 | $3.85 | $4.02 | $4.02 | 769,086 | $769,086.00 |
| 04-28-2025 | $3.85 | $3.85 | $3.97 | $3.97 | $3.84 | $3.84 | $3.92 | $3.92 | 454,546 | $454,546.00 |
| 04-25-2025 | $3.79 | $3.79 | $3.83 | $3.83 | $3.71 | $3.71 | $3.83 | $3.83 | 392,160 | $392,160.00 |
