Register for real-time alerts, custom portfolio, and market movers
ACRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.93 | 0.11 | 1.61% | 6.84 | 6.9699 | 6.83 | 553,222 |
| May 17 2024 | 6.82 | -0.01 | -0.15% | 6.84 | 6.86 | 6.7897 | 351,633 |
| May 16 2024 | 6.83 | 0.05 | 0.74% | 6.78 | 6.85 | 6.72 | 404,879 |
| May 15 2024 | 6.78 | -0.13 | -1.88% | 7.00 | 7.00 | 6.70 | 590,109 |
| May 14 2024 | 6.91 | 0.18 | 2.67% | 6.83 | 6.93 | 6.75 | 551,706 |
| May 13 2024 | 6.73 | -0.18 | -2.60% | 6.97 | 6.98 | 6.7011 | 719,982 |
| May 10 2024 | 6.91 | 0.13 | 1.92% | 6.82 | 6.95 | 6.80 | 577,815 |
| May 09 2024 | 6.78 | -0.11 | -1.60% | 6.61 | 6.8674 | 6.54 | 796,094 |
| May 08 2024 | 6.89 | 0.04 | 0.58% | 6.80 | 6.90 | 6.76 | 420,488 |
| May 07 2024 | 6.85 | -0.08 | -1.15% | 6.94 | 6.99 | 6.82 | 512,458 |
| May 06 2024 | 6.93 | 0.01 | 0.14% | 6.95 | 7.0103 | 6.90 | 375,720 |
| May 03 2024 | 6.92 | -0.07 | -1.00% | 7.10 | 7.20 | 6.861 | 487,778 |
| May 02 2024 | 6.99 | 0.06 | 0.87% | 7.01 | 7.05 | 6.88 | 475,243 |
| May 01 2024 | 6.93 | 0.14 | 2.06% | 6.84 | 7.055 | 6.82 | 362,018 |
| 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 |
| Apr 01 2024 | 7.25 | -0.20 | -2.68% | 7.44 | 7.44 | 7.215 | 565,969 |
| Mar 28 2024 | 7.45 | 0.08 | 1.09% | 7.37 | 7.495 | 7.355 | 679,738 |
| Mar 27 2024 | 7.37 | -0.13 | -1.73% | 7.30 | 7.38 | 7.27 | 708,281 |
| Mar 26 2024 | 7.50 | -0.28 | -3.60% | 7.85 | 7.85 | 7.50 | 763,960 |
| Mar 25 2024 | 7.78 | 0.12 | 1.57% | 7.71 | 7.895 | 7.71 | 472,966 |
| Mar 22 2024 | 7.66 | -0.12 | -1.54% | 7.81 | 7.8472 | 7.66 | 601,676 |
| Mar 21 2024 | 7.78 | 0.02 | 0.26% | 7.82 | 7.88 | 7.76 | 503,013 |
| Mar 20 2024 | 7.76 | 0.21 | 2.78% | 7.54 | 7.83 | 7.50 | 512,978 |
| Mar 19 2024 | 7.55 | -0.05 | -0.66% | 7.59 | 7.64 | 7.50 | 485,304 |
| Mar 18 2024 | 7.60 | -0.11 | -1.43% | 7.74 | 7.74 | 7.57 | 582,569 |
| Mar 15 2024 | 7.71 | 0.16 | 2.12% | 7.50 | 7.78 | 7.50 | 1,309,419 |
| Mar 14 2024 | 7.55 | -0.15 | -1.95% | 7.70 | 7.72 | 7.525 | 447,530 |
| Mar 13 2024 | 7.70 | -0.02 | -0.26% | 7.75 | 7.8292 | 7.695 | 509,280 |
| Mar 12 2024 | 7.72 | 0.07 | 0.92% | 7.64 | 7.74 | 7.60 | 430,415 |
| Mar 11 2024 | 7.65 | 0.10 | 1.32% | 7.51 | 7.695 | 7.51 | 469,064 |
| Mar 08 2024 | 7.55 | 0.12 | 1.62% | 7.53 | 7.69 | 7.50 | 478,344 |
| Mar 07 2024 | 7.43 | 0.04 | 0.54% | 7.47 | 7.5488 | 7.4213 | 584,549 |
| Mar 06 2024 | 7.39 | 0.01 | 0.14% | 7.46 | 7.49 | 7.335 | 684,129 |
| Mar 05 2024 | 7.38 | -0.08 | -1.07% | 7.42 | 7.4889 | 7.355 | 1,124,794 |
| Mar 04 2024 | 7.46 | -0.30 | -3.87% | 7.54 | 7.62 | 7.44 | 1,463,790 |
| Mar 01 2024 | 7.76 | 0.22 | 2.92% | 7.55 | 7.77 | 7.45 | 1,059,862 |
| Feb 29 2024 | 7.54 | 0.33 | 4.58% | 7.33 | 7.55 | 7.285 | 1,249,902 |
| Feb 28 2024 | 7.21 | -0.06 | -0.83% | 7.22 | 7.315 | 7.15 | 822,541 |
| Feb 27 2024 | 7.27 | 0.03 | 0.41% | 7.26 | 7.40 | 7.19 | 1,005,951 |
| Feb 26 2024 | 7.24 | -0.35 | -4.61% | 7.52 | 7.52 | 7.19 | 1,955,195 |
| Feb 23 2024 | 7.59 | -0.06 | -0.78% | 7.60 | 7.90 | 7.55 | 1,593,784 |
| Feb 22 2024 | 7.65 | -0.54 | -6.59% | 7.35 | 8.03 | 7.17 | 2,869,362 |
| Feb 21 2024 | 8.19 | -0.01 | -0.12% | 8.17 | 8.25 | 8.10 | 694,666 |
