Ares Commercial Real Estate Corp (41I)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.373412994772 | 6.695 | 6.84 | 6.63 | 220 | 6.6750625 | DE |
| 4 | 0.605 | 9.89370400654 | 6.115 | 6.84 | 5.915 | 870 | 6.21295024 | DE |
| 12 | -0.085 | -1.24908155768 | 6.805 | 6.84 | 5.915 | 1143 | 6.29966419 | DE |
| 26 | -3.085 | -31.4635390107 | 9.805 | 10.289999 | 5.915 | 1058 | 7.11739271 | DE |
| 52 | -2.895 | -30.1092043682 | 9.615 | 10.289999 | 5.915 | 812 | 7.51927954 | DE |
| 156 | -2.895 | -30.1092043682 | 9.615 | 10.289999 | 5.915 | 812 | 7.51927954 | DE |
| 260 | -2.895 | -30.1092043682 | 9.615 | 10.289999 | 5.915 | 812 | 7.51927954 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1718915160 | 6.63 | -0.16 | -2.36 | 6.84 | 6.84 | 6.63 | 589 |
| 1718828820 | 6.79 | 0.16 | 2.34 | 6.79 | 6.79 | 6.79 | 200 |
| 1718742360 | 6.635 | -0.08 | -1.19 | 6.635 | 6.635 | 6.635 | 1 |
| 1718656020 | 6.715 | 0.12 | 1.82 | 6.695 | 6.715 | 6.695 | 90 |
| 1718396820 | 6.595 | 0 | 0.00 | 6.595 | 6.595 | 6.595 | 0 |
| 1718310420 | 6.595 | 0.04 | 0.53 | 6.595 | 6.595 | 6.595 | 825 |
| 1718224020 | 6.5599999 | 0.04 | 0.61 | 6.5599999 | 6.5599999 | 6.5599999 | 100 |
| 1718137620 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1718051220 | 6.5199999 | 0.11 | 1.80 | 6.3949999 | 6.5199999 | 6.3949999 | 2089 |
| 1717792020 | 6.405 | -0.08 | -1.16 | 6.575 | 6.575 | 6.225 | 405 |
| 1717705620 | 6.48 | -0.03 | -0.38 | 6.48 | 6.48 | 6.48 | 200 |
| 1717619220 | 6.505 | 0 | 0.00 | 6.505 | 6.505 | 6.505 | 0 |
| 1717532820 | 6.505 | 0.06 | 1.01 | 6.46 | 6.505 | 6.455 | 359 |
| 1717446420 | 6.44 | -0.03 | -0.46 | 6.515 | 6.66 | 6.44 | 450 |
| 1717187220 | 6.47 | 0.26 | 4.19 | 6.1849999 | 6.47 | 6.1849999 | 100 |
| 1717100820 | 6.21 | 0.26 | 4.37 | 6.14 | 6.21 | 6.14 | 1321 |
| 1717014420 | 5.95 | -0.02 | -0.25 | 6.03 | 6.03 | 5.915 | 2158 |
| 1716928020 | 5.965 | -0.12 | -1.97 | 6.04 | 6.09 | 5.965 | 3175 |
| 1716841560 | 6.085 | 0.02 | 0.33 | 6.08 | 6.09 | 6.075 | 280 |
| 1716582420 | 6.065 | -0.07 | -1.06 | 6.115 | 6.135 | 6.03 | 2461 |
| 1716496020 | 6.13 | -0.34 | -5.18 | 6.485 | 6.51 | 6.13 | 3199 |
| 1716409560 | 6.465 | 0 | 0.00 | 6.465 | 6.465 | 6.465 | 0 |
| 1716323160 | 6.465 | 0.14 | 2.13 | 6.315 | 6.465 | 6.315 | 350 |
| 1716236760 | 6.33 | 0.11 | 1.69 | 6.33 | 6.33 | 6.33 | 500 |
| 1715977620 | 6.225 | -0.08 | -1.27 | 6.225 | 6.225 | 6.225 | 200 |
| 1715891220 | 6.305 | 0.12 | 1.94 | 6.1449999 | 6.305 | 6.13 | 538 |
| 1715804820 | 6.1849999 | -0.1 | -1.51 | 6.425 | 6.425 | 6.1849999 | 708 |
| 1715718420 | 6.28 | 0.02 | 0.24 | 6.29 | 6.36 | 6.28 | 351 |
| 1715631960 | 6.265 | -0.15 | -2.26 | 6.455 | 6.455 | 6.265 | 2067 |
| 1715372820 | 6.41 | 0.13 | 1.99 | 6.41 | 6.41 | 6.41 | 75 |
| 1715286420 | 6.285 | -0.18 | -2.71 | 6.375 | 6.375 | 6.245 | 751 |
| 1715200020 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1715113620 | 6.46 | -0.09 | -1.30 | 6.49 | 6.49 | 6.45 | 707 |
| 1715027160 | 6.545 | 0 | 0.00 | 6.545 | 6.545 | 6.545 | 0 |
| 1714767960 | 6.545 | 0 | 0.00 | 6.545 | 6.545 | 6.545 | 0 |
| 1714681560 | 6.545 | 0.08 | 1.24 | 6.51 | 6.545 | 6.405 | 300 |
| 1714508820 | 6.465 | -0.07 | -1.07 | 6.58 | 6.58 | 6.465 | 180 |
| 1714422420 | 6.535 | 0.14 | 2.11 | 6.35 | 6.555 | 6.35 | 616 |
| 1714163220 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1714076820 | 6.4 | -0.03 | -0.39 | 6.4 | 6.4 | 6.4 | 1 |
| 1713990420 | 6.425 | 0.1 | 1.58 | 6.425 | 6.425 | 6.425 | 16 |
| 1713903960 | 6.325 | 0.15 | 2.35 | 6.29 | 6.355 | 6.155 | 539 |
| 1713817560 | 6.18 | 0.06 | 0.98 | 6.18 | 6.18 | 6.18 | 150 |
| 1713558420 | 6.12 | 0.12 | 2.00 | 6.065 | 6.15 | 6.065 | 1182 |
| 1713472020 | 6 | -0.07 | -1.07 | 6.005 | 6.05 | 6 | 1111 |
| 1713385620 | 6.065 | -0.16 | -2.57 | 6.1849999 | 6.1849999 | 6.03 | 5410 |
| 1713299220 | 6.225 | -0.16 | -2.51 | 6.1849999 | 6.225 | 6.175 | 5590 |
| 1713212820 | 6.385 | -0.15 | -2.22 | 6.675 | 6.73 | 6.355 | 1992 |
| 1712953620 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1712867220 | 6.53 | 0.11 | 1.63 | 6.5599999 | 6.5599999 | 6.53 | 1540 |
| 1712780760 | 6.425 | -0.2 | -3.02 | 6.535 | 6.535 | 6.355 | 4115 |
| 1712694360 | 6.625 | 0 | 0.00 | 6.625 | 6.625 | 6.625 | 0 |
| 1712607960 | 6.625 | 0.03 | 0.45 | 6.665 | 6.665 | 6.625 | 531 |
| 1712348820 | 6.595 | -0.11 | -1.57 | 6.595 | 6.595 | 6.595 | 582 |
| 1712262360 | 6.7 | 0.02 | 0.22 | 6.58 | 6.7 | 6.58 | 101 |
| 1712175960 | 6.6849999 | 0.03 | 0.45 | 6.65 | 6.6849999 | 6.65 | 1250 |
| 1712089560 | 6.655 | -0.19 | -2.70 | 6.805 | 6.805 | 6.64 | 4842 |
| 1711661160 | 6.84 | 0.05 | 0.81 | 6.74 | 6.84 | 6.74 | 42 |
| 1711574820 | 6.785 | -0.22 | -3.07 | 6.82 | 6.82 | 6.785 | 583 |
| 1711488360 | 7 | -0.2 | -2.78 | 7.05 | 7.05 | 7 | 1031 |
| 1711401960 | 7.2 | -0.12 | -1.57 | 7.17 | 7.22 | 6.965 | 454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
