Register to chat with like-minded investors on our interactive forums.
ACRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 7.31 | -0.06 | -0.81% | 7.38 | 7.47 | 7.31 | 302,805 |
| Sep 20 2024 | 7.37 | -0.44 | -5.63% | 7.63 | 7.63 | 7.24 | 1,263,264 |
| Sep 19 2024 | 7.81 | 0.15 | 1.96% | 7.79 | 7.83 | 7.6833 | 380,439 |
| Sep 18 2024 | 7.66 | 0.06 | 0.79% | 7.61 | 7.735 | 7.55 | 326,016 |
| Sep 17 2024 | 7.60 | 0.00 | 0.00% | 7.64 | 7.694 | 7.56 | 441,160 |
| Sep 16 2024 | 7.60 | 0.06 | 0.80% | 7.54 | 7.63 | 7.48 | 465,074 |
| Sep 13 2024 | 7.54 | 0.30 | 4.14% | 7.30 | 7.54 | 7.27 | 420,268 |
| Sep 12 2024 | 7.24 | 0.23 | 3.28% | 7.05 | 7.24 | 7.00 | 333,295 |
| Sep 11 2024 | 7.01 | -0.05 | -0.71% | 7.01 | 7.055 | 6.92 | 386,958 |
| Sep 10 2024 | 7.06 | 0.05 | 0.71% | 7.01 | 7.065 | 6.97 | 338,216 |
| Sep 09 2024 | 7.01 | 0.01 | 0.14% | 7.01 | 7.0639 | 6.96 | 398,789 |
| Sep 06 2024 | 7.00 | 0.04 | 0.57% | 6.97 | 7.02 | 6.90 | 491,175 |
| Sep 05 2024 | 6.96 | 0.02 | 0.29% | 7.00 | 7.0855 | 6.925 | 394,438 |
| Sep 04 2024 | 6.94 | -0.12 | -1.70% | 7.03 | 7.06 | 6.89 | 596,939 |
| Sep 03 2024 | 7.06 | 0.00 | 0.00% | 7.04 | 7.07 | 6.93 | 576,657 |
| Aug 30 2024 | 7.06 | -0.08 | -1.12% | 7.18 | 7.1847 | 7.03 | 288,485 |
| Aug 29 2024 | 7.14 | 0.05 | 0.71% | 7.11 | 7.205 | 7.0501 | 342,228 |
| Aug 28 2024 | 7.09 | 0.01 | 0.14% | 7.07 | 7.125 | 7.01 | 266,716 |
| Aug 27 2024 | 7.08 | -0.07 | -0.98% | 7.10 | 7.155 | 7.05 | 322,692 |
| Aug 26 2024 | 7.15 | 0.13 | 1.85% | 7.08 | 7.21 | 7.0202 | 302,055 |
| Aug 23 2024 | 7.02 | 0.20 | 2.93% | 6.83 | 7.089 | 6.82 | 411,476 |
| Aug 22 2024 | 6.82 | -0.05 | -0.73% | 6.87 | 6.89 | 6.801 | 268,848 |
| Aug 21 2024 | 6.87 | 0.05 | 0.73% | 6.88 | 6.89 | 6.765 | 246,828 |
| Aug 20 2024 | 6.82 | -0.12 | -1.73% | 6.91 | 6.93 | 6.8001 | 241,848 |
| Aug 19 2024 | 6.94 | 0.10 | 1.46% | 6.85 | 6.95 | 6.83 | 278,838 |
| Aug 16 2024 | 6.84 | 0.04 | 0.59% | 6.81 | 6.86 | 6.69 | 475,984 |
| Aug 15 2024 | 6.80 | 0.05 | 0.74% | 6.84 | 6.91 | 6.795 | 428,450 |
| Aug 14 2024 | 6.75 | -0.09 | -1.32% | 6.88 | 6.92 | 6.665 | 457,125 |
| Aug 13 2024 | 6.84 | 0.21 | 3.17% | 6.64 | 6.855 | 6.64 | 381,802 |
| Aug 12 2024 | 6.63 | -0.16 | -2.36% | 6.78 | 6.78 | 6.595 | 604,069 |
| Aug 09 2024 | 6.79 | -0.06 | -0.88% | 6.86 | 6.87 | 6.705 | 503,778 |
| Aug 08 2024 | 6.85 | -0.02 | -0.29% | 6.85 | 6.96 | 6.76 | 653,465 |
| Aug 07 2024 | 6.87 | 0.12 | 1.78% | 6.85 | 7.19 | 6.85 | 606,965 |
| Aug 06 2024 | 6.75 | -0.21 | -3.02% | 6.96 | 6.98 | 6.51 | 1,028,655 |
| Aug 05 2024 | 6.96 | -0.43 | -5.82% | 7.16 | 7.17 | 6.65 | 907,650 |
| Aug 02 2024 | 7.39 | -0.22 | -2.89% | 7.52 | 7.545 | 7.37 | 422,442 |
| Aug 01 2024 | 7.61 | -0.12 | -1.55% | 7.76 | 7.80 | 7.515 | 430,419 |
| Jul 31 2024 | 7.73 | -0.08 | -1.02% | 7.83 | 7.89 | 7.72 | 384,017 |
| Jul 30 2024 | 7.81 | 0.13 | 1.69% | 7.70 | 7.83 | 7.68 | 395,077 |
| Jul 29 2024 | 7.68 | -0.06 | -0.78% | 7.76 | 7.835 | 7.645 | 382,484 |
| Jul 26 2024 | 7.74 | 0.17 | 2.25% | 7.77 | 7.77 | 7.5925 | 330,419 |
| Jul 25 2024 | 7.57 | 0.16 | 2.16% | 7.42 | 7.71 | 7.38 | 367,163 |
| Jul 24 2024 | 7.41 | -0.51 | -6.44% | 7.76 | 7.79 | 7.37 | 565,420 |
| Jul 23 2024 | 7.92 | 0.26 | 3.39% | 7.66 | 7.99 | 7.64 | 630,475 |
| Jul 22 2024 | 7.66 | 0.05 | 0.66% | 7.64 | 7.70 | 7.51 | 350,763 |
| Jul 19 2024 | 7.61 | -0.02 | -0.26% | 7.63 | 7.72 | 7.555 | 407,313 |
| Jul 18 2024 | 7.63 | 0.03 | 0.39% | 7.55 | 7.815 | 7.55 | 640,733 |
| Jul 17 2024 | 7.60 | 0.02 | 0.26% | 7.52 | 7.70 | 7.5001 | 805,893 |
| Jul 16 2024 | 7.58 | 0.16 | 2.16% | 7.49 | 7.60 | 7.45 | 588,848 |
| Jul 15 2024 | 7.42 | 0.13 | 1.78% | 7.31 | 7.47 | 7.20 | 576,355 |
| Jul 12 2024 | 7.29 | 0.02 | 0.28% | 7.30 | 7.47 | 7.255 | 479,789 |
| Jul 11 2024 | 7.27 | 0.34 | 4.91% | 7.02 | 7.27 | 7.00 | 720,681 |
| Jul 10 2024 | 6.93 | 0.10 | 1.46% | 6.83 | 6.98 | 6.81 | 415,127 |
| Jul 09 2024 | 6.83 | 0.07 | 1.04% | 6.77 | 6.83 | 6.68 | 347,773 |
| Jul 08 2024 | 6.76 | 0.11 | 1.65% | 6.70 | 6.77 | 6.6601 | 394,773 |
| Jul 05 2024 | 6.65 | -0.09 | -1.34% | 6.75 | 6.75 | 6.55 | 529,360 |
| Jul 03 2024 | 6.74 | 0.04 | 0.60% | 6.71 | 6.77 | 6.6909 | 205,924 |
| Jul 02 2024 | 6.70 | 0.17 | 2.60% | 6.51 | 6.73 | 6.51 | 346,611 |
| Jul 01 2024 | 6.53 | -0.14 | -2.10% | 6.63 | 6.74 | 6.44 | 558,712 |
| Jun 28 2024 | 6.67 | 0.00 | 0.00% | 6.67 | 6.67 | 6.67 | 0 |
| Jun 27 2024 | 6.67 | -0.43 | -6.06% | 7.15 | 7.15 | 6.58 | 1,336,278 |
| Jun 26 2024 | 7.10 | 0.09 | 1.28% | 6.99 | 7.115 | 6.94 | 435,360 |
