ACRE - Ares Commercial Real Estate Corp
5.93
0.010 0.169%
Share volume: 504,394
Last Updated: Fri 17 Jan 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$5.92
0.12
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/17/2025 | $5.87 | $5.87 | $5.99 | $5.99 | $5.83 | $5.83 | $5.93 | $5.93 | 504,394 | $504,394.00 |
| 01/16/2025 | $5.65 | $5.65 | $5.83 | $5.83 | $5.65 | $5.65 | $5.81 | $5.81 | 385,250 | $385,250.00 |
| 01/15/2025 | $5.80 | $5.80 | $5.93 | $5.93 | $5.64 | $5.64 | $5.67 | $5.67 | 679,304 | $679,304.00 |
| 01/14/2025 | $5.45 | $5.45 | $5.66 | $5.66 | $5.44 | $5.44 | $5.64 | $5.64 | 671,195 | $671,195.00 |
| 01/13/2025 | $5.40 | $5.40 | $5.44 | $5.44 | $5.33 | $5.33 | $5.43 | $5.43 | 480,389 | $480,389.00 |
| 01/10/2025 | $5.60 | $5.60 | $5.61 | $5.61 | $5.35 | $5.35 | $5.44 | $5.44 | 884,006 | $884,006.00 |
| 01/08/2025 | $5.90 | $5.90 | $5.91 | $5.91 | $5.69 | $5.69 | $5.71 | $5.71 | 630,516 | $630,516.00 |
| 01/07/2025 | $6.13 | $6.13 | $6.15 | $6.15 | $5.86 | $5.86 | $5.91 | $5.91 | 463,944 | $463,944.00 |
| 01/06/2025 | $6.18 | $6.18 | $6.21 | $6.21 | $6.07 | $6.07 | $6.08 | $6.08 | 557,784 | $557,784.00 |