Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ares Commercial Real Estate Corporation | ACRE | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.04 | -0.57% | 6.96 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.93 | 6.79 | 6.9599 | 6.79 | 7.00 |
ACRE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.66 | 7.085 | 6.61 | 6.89 | 540,043 | 0.30 | 4.50% |
| 1 Month | 7.16 | 7.33 | 6.36 | 6.84 | 600,217 | -0.20 | -2.79% |
| 3 Months | 9.18 | 9.24 | 6.36 | 7.55 | 791,901 | -2.22 | -24.18% |
| 6 Months | 8.99 | 11.24 | 6.36 | 8.64 | 632,282 | -2.03 | -22.58% |
| 1 Year | 8.57 | 11.24 | 6.36 | 9.14 | 610,636 | -1.61 | -18.79% |
| 3 Years | 14.76 | 16.98 | 6.36 | 11.78 | 618,255 | -7.80 | -52.85% |
| 5 Years | 15.23 | 17.72 | 2.78 | 11.67 | 523,656 | -8.27 | -54.30% |
ACRE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 6.79 | -0.21 | -3.00% | 6.93 | 6.9599 | 6.79 | 503,088 |
| Apr 29 2024 | 7.00 | 0.15 | 2.19% | 6.86 | 7.085 | 6.86 | 813,420 |
| Apr 26 2024 | 6.85 | 0.08 | 1.18% | 6.79 | 6.90 | 6.787 | 298,872 |
| Apr 25 2024 | 6.77 | -0.16 | -2.31% | 6.84 | 6.99 | 6.755 | 668,495 |
| Apr 24 2024 | 6.93 | 0.12 | 1.76% | 6.77 | 6.93 | 6.71 | 523,494 |
| Apr 23 2024 | 6.81 | 0.15 | 2.25% | 6.66 | 6.83 | 6.61 | 395,936 |
| Apr 22 2024 | 6.66 | 0.10 | 1.52% | 6.56 | 6.70 | 6.52 | 416,087 |
| Apr 19 2024 | 6.56 | 0.15 | 2.34% | 6.38 | 6.58 | 6.38 | 484,038 |
| Apr 18 2024 | 6.41 | -0.02 | -0.31% | 6.44 | 6.515 | 6.36 | 879,926 |
| Apr 17 2024 | 6.43 | -0.09 | -1.38% | 6.59 | 6.65 | 6.42 | 830,522 |
| Apr 16 2024 | 6.52 | -0.22 | -3.26% | 6.72 | 6.7289 | 6.51 | 977,263 |
| Apr 15 2024 | 6.74 | -0.28 | -3.99% | 7.04 | 7.05 | 6.67 | 844,552 |
| Apr 12 2024 | 7.02 | -0.05 | -0.71% | 7.03 | 7.12 | 6.98 | 451,995 |
| Apr 11 2024 | 7.07 | 0.13 | 1.87% | 6.99 | 7.095 | 6.98 | 529,972 |
| Apr 10 2024 | 6.94 | -0.30 | -4.14% | 7.10 | 7.10 | 6.81 | 1,142,163 |
| Apr 09 2024 | 7.24 | 0.09 | 1.26% | 7.15 | 7.27 | 7.125 | 541,828 |
| Apr 08 2024 | 7.15 | -0.01 | -0.14% | 7.19 | 7.24 | 7.14 | 449,075 |
| Apr 05 2024 | 7.16 | -0.03 | -0.42% | 7.17 | 7.20 | 7.11 | 487,047 |
| Apr 04 2024 | 7.19 | 0.01 | 0.14% | 7.28 | 7.33 | 7.15 | 350,989 |
| Apr 03 2024 | 7.18 | 0.03 | 0.42% | 7.13 | 7.255 | 7.07 | 416,178 |
| Apr 02 2024 | 7.15 | -0.10 | -1.38% | 7.16 | 7.24 | 7.09 | 502,486 |
