We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ares Commercial Real Estate Corporation | NYSE:ACRE | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.31 | 5.07% | 6.43 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.445 | 6.02 | 6.05 | 3,749,163 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Dec 2024 | 6.39 | 0.27 | 4.41% | 6.02 | 6.445 | 3,748,795 |
| 19 Dec 2024 | 6.12 | -0.09 | -1.45% | 6.11 | 6.35 | 872,128 |
| 18 Dec 2024 | 6.21 | -0.36 | -5.48% | 6.20 | 6.59 | 1,327,943 |
| 17 Dec 2024 | 6.57 | -0.26 | -3.81% | 6.50 | 6.83 | 1,333,485 |
| 16 Dec 2024 | 6.83 | -0.36 | -5.01% | 6.81 | 7.145 | 1,301,243 |
| 13 Dec 2024 | 7.19 | 0.02 | 0.28% | 7.03 | 7.23 | 380,180 |
| 12 Dec 2024 | 7.17 | 0.04 | 0.56% | 7.09 | 7.27 | 491,680 |
| 11 Dec 2024 | 7.13 | 0.00 | 0.00% | 7.0808 | 7.195 | 232,547 |
| 10 Dec 2024 | 7.13 | 0.02 | 0.28% | 7.04 | 7.165 | 317,555 |
| 09 Dec 2024 | 7.11 | 0.05 | 0.71% | 7.05 | 7.17 | 307,095 |
| 06 Dec 2024 | 7.06 | 0.08 | 1.15% | 7.00 | 7.095 | 250,296 |
| 05 Dec 2024 | 6.98 | -0.10 | -1.41% | 6.98 | 7.14 | 309,533 |
| 04 Dec 2024 | 7.08 | 0.05 | 0.71% | 7.0035 | 7.09 | 288,013 |
| 03 Dec 2024 | 7.03 | -0.05 | -0.71% | 6.95 | 7.115 | 406,799 |
| 02 Dec 2024 | 7.08 | -0.14 | -1.94% | 6.97 | 7.22 | 458,521 |
| 29 Nov 2024 | 7.22 | -0.07 | -0.96% | 7.21 | 7.37 | 179,196 |
| 27 Nov 2024 | 7.29 | 0.07 | 0.97% | 7.25 | 7.49 | 546,545 |
| 26 Nov 2024 | 7.22 | -0.07 | -0.96% | 7.15 | 7.28 | 354,171 |
| 25 Nov 2024 | 7.29 | 0.17 | 2.39% | 7.1899 | 7.33 | 529,902 |
| 22 Nov 2024 | 7.12 | -0.04 | -0.56% | 7.10 | 7.24 | 252,151 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.11 | 7.23 | 6.11 | 6.51 | 1,013,635 | -0.68 | -9.56% |
| 1 Month | 7.20 | 7.49 | 6.11 | 6.82 | 518,552 | -0.77 | -10.69% |
| 3 Months | 7.42 | 7.51 | 6.11 | 6.79 | 475,000 | -0.99 | -13.34% |
| 6 Months | 7.13 | 7.99 | 6.11 | 6.98 | 478,536 | -0.70 | -9.82% |
| 1 Year | 10.89 | 11.24 | 6.11 | 7.51 | 558,497 | -4.46 | -40.96% |
| 3 Years | 14.00 | 16.48 | 6.11 | 10.40 | 617,462 | -7.57 | -54.07% |
| 5 Years | 16.07 | 17.72 | 2.78 | 11.01 | 563,770 | -9.64 | -59.99% |
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
