Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ares Commercial Real Estate Corporation | NYSE:ACRE | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.00 | 0.00% | 7.10 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 304 | 13:24:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 7.10 | -0.03 | -0.42% | 6.99 | 7.12 | 289,246 |
| 19 Nov 2024 | 7.13 | 0.15 | 2.15% | 6.92 | 7.1499 | 315,015 |
| 18 Nov 2024 | 6.98 | 0.08 | 1.16% | 6.86 | 7.04 | 417,339 |
| 15 Nov 2024 | 6.90 | -0.09 | -1.29% | 6.88 | 7.05 | 332,919 |
| 14 Nov 2024 | 6.99 | -0.13 | -1.83% | 6.945 | 7.20 | 431,989 |
| 13 Nov 2024 | 7.12 | 0.13 | 1.86% | 7.02 | 7.185 | 332,899 |
| 12 Nov 2024 | 6.99 | -0.22 | -3.05% | 6.99 | 7.18 | 378,463 |
| 11 Nov 2024 | 7.21 | -0.03 | -0.41% | 7.09 | 7.29 | 458,487 |
| 08 Nov 2024 | 7.24 | 0.09 | 1.26% | 7.055 | 7.3699 | 700,391 |
| 07 Nov 2024 | 7.15 | 0.66 | 10.17% | 6.45 | 7.30 | 1,298,754 |
| 06 Nov 2024 | 6.49 | 0.17 | 2.69% | 6.33 | 6.53 | 593,885 |
| 05 Nov 2024 | 6.32 | 0.02 | 0.32% | 6.2505 | 6.3399 | 369,612 |
| 04 Nov 2024 | 6.30 | -0.03 | -0.47% | 6.27 | 6.4154 | 510,711 |
| 01 Nov 2024 | 6.33 | -0.02 | -0.31% | 6.31 | 6.47 | 393,226 |
| 31 Oct 2024 | 6.35 | -0.12 | -1.85% | 6.35 | 6.485 | 438,152 |
| 30 Oct 2024 | 6.47 | 0.06 | 0.94% | 6.41 | 6.53 | 276,104 |
| 29 Oct 2024 | 6.41 | -0.05 | -0.77% | 6.35 | 6.50 | 391,357 |
| 28 Oct 2024 | 6.46 | 0.01 | 0.16% | 6.44 | 6.56 | 282,436 |
| 25 Oct 2024 | 6.45 | -0.14 | -2.12% | 6.44 | 6.66 | 275,132 |
| 24 Oct 2024 | 6.59 | 0.04 | 0.61% | 6.47 | 6.60 | 273,390 |
| 23 Oct 2024 | 6.55 | -0.01 | -0.15% | 6.44 | 6.605 | 398,622 |
| 22 Oct 2024 | 6.56 | -0.02 | -0.30% | 6.55 | 6.615 | 253,929 |
| 21 Oct 2024 | 6.58 | -0.13 | -1.94% | 6.545 | 6.71 | 384,300 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.1345 | 7.20 | 6.86 | 7.01 | 357,302 | -0.0345 | -0.48% |
| 1 Month | 6.59 | 7.3699 | 6.2505 | 6.80 | 437,975 | 0.51 | 7.74% |
| 3 Months | 7.11 | 7.83 | 6.2505 | 6.93 | 450,268 | -0.01 | -0.14% |
| 6 Months | 6.93 | 7.99 | 6.2505 | 6.99 | 480,824 | 0.17 | 2.45% |
| 1 Year | 10.04 | 11.24 | 6.2505 | 7.77 | 558,732 | -2.94 | -29.28% |
| 3 Years | 15.49 | 16.48 | 6.2505 | 10.58 | 619,583 | -8.39 | -54.16% |
| 5 Years | 15.58 | 17.72 | 2.78 | 11.10 | 558,637 | -8.48 | -54.43% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
