Ares Commercial Real Estate Corp NYSE:ACRE Historical Prices

Below are the 374 trading days of historical prices for ACRE.

# Exchange Symbol Date Open High Low Close
374 NYSE ACRE Wed, Mar 20, 2024 7.54 7.83 7.50 7.76
373 NYSE ACRE Tue, Mar 19, 2024 7.59 7.64 7.50 7.55
372 NYSE ACRE Mon, Mar 18, 2024 7.74 7.74 7.57 7.60
371 NYSE ACRE Fri, Mar 15, 2024 7.50 7.78 7.50 7.71
370 NYSE ACRE Thu, Mar 14, 2024 7.70 7.71 7.53 7.55
369 NYSE ACRE Wed, Mar 13, 2024 7.75 7.83 7.70 7.70
368 NYSE ACRE Tue, Mar 12, 2024 7.64 7.74 7.60 7.72
367 NYSE ACRE Mon, Mar 11, 2024 7.51 7.70 7.51 7.65
366 NYSE ACRE Fri, Mar 8, 2024 7.53 7.69 7.50 7.55
365 NYSE ACRE Thu, Mar 7, 2024 7.47 7.55 7.42 7.43
364 NYSE ACRE Wed, Mar 6, 2024 7.46 7.49 7.34 7.39
363 NYSE ACRE Tue, Mar 5, 2024 7.42 7.49 7.36 7.38
362 NYSE ACRE Mon, Mar 4, 2024 7.54 7.62 7.44 7.46
361 NYSE ACRE Fri, Mar 1, 2024 7.55 7.77 7.45 7.76
360 NYSE ACRE Thu, Feb 29, 2024 7.33 7.55 7.29 7.54
359 NYSE ACRE Wed, Feb 28, 2024 7.20 7.32 7.15 7.21
358 NYSE ACRE Tue, Feb 27, 2024 7.26 7.40 7.19 7.27
357 NYSE ACRE Mon, Feb 26, 2024 7.50 7.52 7.19 7.24
356 NYSE ACRE Fri, Feb 23, 2024 7.60 7.90 7.55 7.59
355 NYSE ACRE Thu, Feb 22, 2024 7.35 8.03 7.17 7.65
354 NYSE ACRE Wed, Feb 21, 2024 8.17 8.25 8.10 8.19
353 NYSE ACRE Tue, Feb 20, 2024 8.39 8.39 8.16 8.20
352 NYSE ACRE Fri, Feb 16, 2024 8.42 8.54 8.31 8.46
351 NYSE ACRE Thu, Feb 15, 2024 8.29 8.59 8.28 8.53
350 NYSE ACRE Wed, Feb 14, 2024 8.20 8.33 8.14 8.25
349 NYSE ACRE Tue, Feb 13, 2024 8.50 8.50 8.04 8.07
348 NYSE ACRE Mon, Feb 12, 2024 8.71 8.83 8.69 8.74
347 NYSE ACRE Fri, Feb 9, 2024 8.67 8.73 8.54 8.71
346 NYSE ACRE Thu, Feb 8, 2024 8.72 8.85 8.61 8.66
345 NYSE ACRE Wed, Feb 7, 2024 9.16 9.17 8.66 8.77
344 NYSE ACRE Tue, Feb 6, 2024 9.18 9.24 9.11 9.17
343 NYSE ACRE Mon, Feb 5, 2024 9.18 9.23 8.92 9.18
342 NYSE ACRE Fri, Feb 2, 2024 9.39 9.40 9.23 9.27
341 NYSE ACRE Thu, Feb 1, 2024 9.57 9.59 9.34 9.58
340 NYSE ACRE Wed, Jan 31, 2024 10.07 10.08 9.51 9.51
339 NYSE ACRE Tue, Jan 30, 2024 10.40 10.42 10.16 10.16
338 NYSE ACRE Mon, Jan 29, 2024 10.38 10.53 10.31 10.49
337 NYSE ACRE Fri, Jan 26, 2024 10.36 10.46 10.35 10.42
336 NYSE ACRE Thu, Jan 25, 2024 10.25 10.34 10.00 10.33
335 NYSE ACRE Wed, Jan 24, 2024 10.32 10.33 10.05 10.09
334 NYSE ACRE Tue, Jan 23, 2024 10.21 10.34 10.20 10.24
333 NYSE ACRE Mon, Jan 22, 2024 10.16 10.22 10.04 10.17
332 NYSE ACRE Fri, Jan 19, 2024 9.95 10.12 9.78 10.10
331 NYSE ACRE Thu, Jan 18, 2024 9.92 9.97 9.71 9.91
330 NYSE ACRE Wed, Jan 17, 2024 9.95 10.09 9.74 9.87
329 NYSE ACRE Tue, Jan 16, 2024 10.17 10.19 10.00 10.00
328 NYSE ACRE Fri, Jan 12, 2024 10.37 10.47 10.21 10.27
327 NYSE ACRE Thu, Jan 11, 2024 10.18 10.25 10.07 10.23
326 NYSE ACRE Wed, Jan 10, 2024 10.10 10.30 10.10 10.30
325 NYSE ACRE Tue, Jan 9, 2024 10.13 10.23 10.06 10.12
324 NYSE ACRE Mon, Jan 8, 2024 10.08 10.24 10.01 10.23
323 NYSE ACRE Fri, Jan 5, 2024 9.98 10.22 9.97 10.06
322 NYSE ACRE Thu, Jan 4, 2024 10.00 10.12 9.93 10.02
321 NYSE ACRE Wed, Jan 3, 2024 10.11 10.11 9.93 9.97
320 NYSE ACRE Tue, Jan 2, 2024 10.33 10.39 10.20 10.24
319 NYSE ACRE Fri, Dec 29, 2023 10.57 10.59 10.34 10.36
318 NYSE ACRE Thu, Dec 28, 2023 10.80 10.84 10.63 10.65
317 NYSE ACRE Wed, Dec 27, 2023 11.18 11.24 11.11 10.84
316 NYSE ACRE Tue, Dec 26, 2023 11.00 11.22 10.99 11.17
315 NYSE ACRE Fri, Dec 22, 2023 11.11 11.20 10.94 10.98
314 NYSE ACRE Thu, Dec 21, 2023 10.90 11.08 10.86 11.08
313 NYSE ACRE Wed, Dec 20, 2023 10.89 11.19 10.80 10.80
312 NYSE ACRE Tue, Dec 19, 2023 10.73 10.97 10.67 10.94
311 NYSE ACRE Mon, Dec 18, 2023 10.79 10.87 10.67 10.67
310 NYSE ACRE Fri, Dec 15, 2023 10.99 10.99 10.62 10.71
309 NYSE ACRE Thu, Dec 14, 2023 10.93 11.09 10.84 10.97
308 NYSE ACRE Wed, Dec 13, 2023 10.33 10.76 10.26 10.72
307 NYSE ACRE Tue, Dec 12, 2023 10.38 10.53 10.29 10.38
306 NYSE ACRE Mon, Dec 11, 2023 10.15 10.40 10.14 10.37
305 NYSE ACRE Fri, Dec 8, 2023 9.97 10.17 9.90 10.12
304 NYSE ACRE Thu, Dec 7, 2023 9.73 10.01 9.72 10.00
303 NYSE ACRE Wed, Dec 6, 2023 10.06 10.26 9.70 9.72
302 NYSE ACRE Tue, Dec 5, 2023 10.06 10.21 10.02 10.08
301 NYSE ACRE Mon, Dec 4, 2023 10.28 10.38 10.23 10.29
300 NYSE ACRE Fri, Dec 1, 2023 10.05 10.35 10.00 10.34
299 NYSE ACRE Thu, Nov 30, 2023 10.01 10.14 9.98 10.05
298 NYSE ACRE Wed, Nov 29, 2023 10.00 10.16 9.99 10.00
297 NYSE ACRE Tue, Nov 28, 2023 9.87 9.93 9.75 9.88
296 NYSE ACRE Mon, Nov 27, 2023 9.94 9.94 9.84 9.90
295 NYSE ACRE Fri, Nov 24, 2023 9.99 10.01 9.92 9.95
294 NYSE ACRE Wed, Nov 22, 2023 9.99 10.04 9.93 9.97
293 NYSE ACRE Tue, Nov 21, 2023 10.04 10.10 9.92 9.93
292 NYSE ACRE Mon, Nov 20, 2023 10.10 10.14 9.97 10.11
291 NYSE ACRE Fri, Nov 17, 2023 9.97 10.04 9.91 10.00
290 NYSE ACRE Thu, Nov 16, 2023 10.21 10.26 9.84 9.85
289 NYSE ACRE Wed, Nov 15, 2023 10.10 10.26 10.01 10.25
288 NYSE ACRE Tue, Nov 14, 2023 9.81 10.10 9.81 10.09
287 NYSE ACRE Mon, Nov 13, 2023 9.50 9.55 9.44 9.50
286 NYSE ACRE Fri, Nov 10, 2023 9.67 9.68 9.55 9.57
285 NYSE ACRE Thu, Nov 9, 2023 9.81 9.83 9.56 9.58
284 NYSE ACRE Wed, Nov 8, 2023 9.71 9.78 9.60 9.73
283 NYSE ACRE Tue, Nov 7, 2023 9.74 9.83 9.65 9.80
282 NYSE ACRE Mon, Nov 6, 2023 9.97 9.99 9.73 9.74
281 NYSE ACRE Fri, Nov 3, 2023 9.85 10.16 9.82 9.97
280 NYSE ACRE Thu, Nov 2, 2023 9.38 9.68 9.33 9.68
279 NYSE ACRE Wed, Nov 1, 2023 9.13 9.25 9.03 9.20
278 NYSE ACRE Tue, Oct 31, 2023 8.95 9.19 8.94 9.17
277 NYSE ACRE Mon, Oct 30, 2023 8.99 9.04 8.76 8.95
276 NYSE ACRE Fri, Oct 27, 2023 9.08 9.13 8.76 8.89
275 NYSE ACRE Thu, Oct 26, 2023 8.92 9.19 8.92 9.05
274 NYSE ACRE Wed, Oct 25, 2023 9.01 9.06 8.78 8.89
273 NYSE ACRE Tue, Oct 24, 2023 9.06 9.23 9.01 9.09
272 NYSE ACRE Mon, Oct 23, 2023 9.17 9.27 9.05 9.06
271 NYSE ACRE Fri, Oct 20, 2023 9.22 9.37 9.12 9.24
270 NYSE ACRE Thu, Oct 19, 2023 9.40 9.46 9.18 9.18
269 NYSE ACRE Wed, Oct 18, 2023 9.58 9.58 9.36 9.43
268 NYSE ACRE Tue, Oct 17, 2023 9.61 9.70 9.59 9.68
267 NYSE ACRE Mon, Oct 16, 2023 9.37 9.60 9.28 9.59
266 NYSE ACRE Fri, Oct 13, 2023 9.50 9.58 9.25 9.27
265 NYSE ACRE Thu, Oct 12, 2023 9.45 9.45 9.31 9.44
264 NYSE ACRE Wed, Oct 11, 2023 9.36 9.50 9.32 9.48
263 NYSE ACRE Tue, Oct 10, 2023 9.18 9.32 9.17 9.28
262 NYSE ACRE Mon, Oct 9, 2023 9.02 9.22 9.02 9.20
261 NYSE ACRE Fri, Oct 6, 2023 8.98 9.23 8.96 9.06
260 NYSE ACRE Thu, Oct 5, 2023 8.78 9.13 8.78 9.08
259 NYSE ACRE Wed, Oct 4, 2023 8.93 8.93 8.65 8.86
258 NYSE ACRE Tue, Oct 3, 2023 9.10 9.13 8.77 8.88
257 NYSE ACRE Mon, Oct 2, 2023 9.45 9.45 9.16 9.18
256 NYSE ACRE Fri, Sep 29, 2023 9.60 9.72 9.48 9.52
255 NYSE ACRE Thu, Sep 28, 2023 9.39 9.59 9.27 9.51
254 NYSE ACRE Wed, Sep 27, 2023 9.77 9.82 9.59 9.37
253 NYSE ACRE Tue, Sep 26, 2023 9.81 9.90 9.71 9.71
252 NYSE ACRE Mon, Sep 25, 2023 9.90 10.01 9.85 9.89
251 NYSE ACRE Fri, Sep 22, 2023 9.93 10.07 9.89 9.98
250 NYSE ACRE Thu, Sep 21, 2023 10.30 10.30 9.87 9.88
249 NYSE ACRE Wed, Sep 20, 2023 10.52 10.57 10.36 10.36
248 NYSE ACRE Tue, Sep 19, 2023 10.43 10.58 10.42 10.45
247 NYSE ACRE Mon, Sep 18, 2023 10.48 10.54 10.41 10.42
246 NYSE ACRE Fri, Sep 15, 2023 10.31 10.52 10.30 10.49
245 NYSE ACRE Thu, Sep 14, 2023 10.40 10.47 10.33 10.38
244 NYSE ACRE Wed, Sep 13, 2023 10.38 10.44 10.30 10.30
243 NYSE ACRE Tue, Sep 12, 2023 10.44 10.55 10.42 10.44
242 NYSE ACRE Mon, Sep 11, 2023 10.48 10.51 10.41 10.49
241 NYSE ACRE Fri, Sep 8, 2023 10.37 10.49 10.34 10.41
240 NYSE ACRE Thu, Sep 7, 2023 10.25 10.39 10.24 10.36
239 NYSE ACRE Wed, Sep 6, 2023 10.36 10.40 10.22 10.29
238 NYSE ACRE Tue, Sep 5, 2023 10.36 10.43 10.27 10.35
237 NYSE ACRE Fri, Sep 1, 2023 10.49 10.57 10.29 10.36
236 NYSE ACRE Thu, Aug 31, 2023 10.46 10.51 10.34 10.35
235 NYSE ACRE Wed, Aug 30, 2023 10.31 10.47 10.25 10.42
234 NYSE ACRE Tue, Aug 29, 2023 10.07 10.33 10.01 10.33
233 NYSE ACRE Mon, Aug 28, 2023 9.87 10.10 9.87 10.06
232 NYSE ACRE Fri, Aug 25, 2023 9.83 9.94 9.72 9.83
231 NYSE ACRE Thu, Aug 24, 2023 9.82 10.00 9.78 9.82
230 NYSE ACRE Wed, Aug 23, 2023 9.65 9.90 9.64 9.87
229 NYSE ACRE Tue, Aug 22, 2023 9.76 9.81 9.64 9.64
228 NYSE ACRE Mon, Aug 21, 2023 9.67 9.75 9.52 9.71
227 NYSE ACRE Fri, Aug 18, 2023 9.46 9.73 9.38 9.67
226 NYSE ACRE Thu, Aug 17, 2023 9.88 9.97 9.77 9.84
225 NYSE ACRE Wed, Aug 16, 2023 9.95 10.06 9.85 9.86
224 NYSE ACRE Tue, Aug 15, 2023 10.22 10.23 9.90 9.96
223 NYSE ACRE Mon, Aug 14, 2023 10.44 10.44 10.28 10.29
222 NYSE ACRE Fri, Aug 11, 2023 10.42 10.47 10.37 10.46
221 NYSE ACRE Thu, Aug 10, 2023 10.55 10.62 10.38 10.44
220 NYSE ACRE Wed, Aug 9, 2023 10.55 10.63 10.48 10.49
219 NYSE ACRE Tue, Aug 8, 2023 10.55 10.60 10.39 10.59
218 NYSE ACRE Mon, Aug 7, 2023 10.63 10.72 10.56 10.69
217 NYSE ACRE Fri, Aug 4, 2023 10.53 10.69 10.53 10.59
216 NYSE ACRE Thu, Aug 3, 2023 10.43 10.69 10.38 10.58
215 NYSE ACRE Wed, Aug 2, 2023 10.35 10.49 10.12 10.37
214 NYSE ACRE Tue, Aug 1, 2023 10.66 10.66 10.40 10.43
213 NYSE ACRE Mon, Jul 31, 2023 10.75 10.82 10.57 10.66
212 NYSE ACRE Fri, Jul 28, 2023 10.59 10.74 10.52 10.69
211 NYSE ACRE Thu, Jul 27, 2023 10.66 10.69 10.41 10.47
210 NYSE ACRE Wed, Jul 26, 2023 10.49 10.69 10.49 10.66
209 NYSE ACRE Tue, Jul 25, 2023 10.56 10.64 10.46 10.48
208 NYSE ACRE Mon, Jul 24, 2023 10.71 10.88 10.56 10.60
207 NYSE ACRE Fri, Jul 21, 2023 10.94 10.99 10.63 10.63
206 NYSE ACRE Thu, Jul 20, 2023 11.02 11.02 10.69 10.82
205 NYSE ACRE Wed, Jul 19, 2023 11.00 11.21 10.90 11.00
204 NYSE ACRE Tue, Jul 18, 2023 10.73 11.00 10.73 10.97
203 NYSE ACRE Mon, Jul 17, 2023 10.60 10.72 10.52 10.70
202 NYSE ACRE Fri, Jul 14, 2023 10.56 10.65 10.51 10.62
201 NYSE ACRE Thu, Jul 13, 2023 10.43 10.72 10.41 10.65
200 NYSE ACRE Wed, Jul 12, 2023 10.82 10.85 10.28 10.42
199 NYSE ACRE Tue, Jul 11, 2023 10.49 10.60 10.45 10.60
198 NYSE ACRE Mon, Jul 10, 2023 10.12 10.43 10.11 10.43
197 NYSE ACRE Fri, Jul 7, 2023 9.90 10.26 9.90 10.17
196 NYSE ACRE Thu, Jul 6, 2023 10.05 10.06 9.76 9.96
195 NYSE ACRE Wed, Jul 5, 2023 10.14 10.23 10.01 10.13
194 NYSE ACRE Mon, Jul 3, 2023 10.08 10.17 10.01 10.13
193 NYSE ACRE Fri, Jun 30, 2023 10.24 10.25 10.11 10.15
192 NYSE ACRE Thu, Jun 29, 2023 10.08 10.20 9.97 10.13
191 NYSE ACRE Wed, Jun 28, 2023 10.33 10.44 10.27 10.06
190 NYSE ACRE Tue, Jun 27, 2023 10.27 10.42 10.16 10.38
189 NYSE ACRE Mon, Jun 26, 2023 9.98 10.30 9.96 10.24
188 NYSE ACRE Fri, Jun 23, 2023 10.02 10.11 9.93 9.96
187 NYSE ACRE Thu, Jun 22, 2023 10.22 10.23 10.06 10.13
186 NYSE ACRE Wed, Jun 21, 2023 10.13 10.30 10.06 10.25
185 NYSE ACRE Tue, Jun 20, 2023 10.12 10.19 10.01 10.16
184 NYSE ACRE Fri, Jun 16, 2023 10.24 10.28 10.04 10.12
183 NYSE ACRE Thu, Jun 15, 2023 10.00 10.16 9.96 10.14
182 NYSE ACRE Wed, Jun 14, 2023 10.25 10.32 9.96 10.03
181 NYSE ACRE Tue, Jun 13, 2023 10.19 10.28 10.13 10.20
180 NYSE ACRE Mon, Jun 12, 2023 9.92 10.14 9.92 10.13
179 NYSE ACRE Fri, Jun 9, 2023 10.00 10.00 9.88 9.96
178 NYSE ACRE Thu, Jun 8, 2023 9.95 10.02 9.77 10.00
177 NYSE ACRE Wed, Jun 7, 2023 9.84 10.05 9.82 10.00
176 NYSE ACRE Tue, Jun 6, 2023 9.51 9.88 9.50 9.76
175 NYSE ACRE Mon, Jun 5, 2023 9.55 9.64 9.41 9.59
174 NYSE ACRE Fri, Jun 2, 2023 9.42 9.64 9.38 9.59
173 NYSE ACRE Thu, Jun 1, 2023 9.25 9.36 9.02 9.28
172 NYSE ACRE Wed, May 31, 2023 9.17 9.34 8.99 9.19
171 NYSE ACRE Tue, May 30, 2023 9.27 9.40 9.19 9.33
170 NYSE ACRE Fri, May 26, 2023 8.94 9.26 8.91 9.20
169 NYSE ACRE Thu, May 25, 2023 9.05 9.08 8.84 8.91
168 NYSE ACRE Wed, May 24, 2023 9.15 9.20 9.00 9.08
167 NYSE ACRE Tue, May 23, 2023 9.03 9.43 9.03 9.24
166 NYSE ACRE Mon, May 22, 2023 8.84 9.11 8.74 9.11
165 NYSE ACRE Fri, May 19, 2023 8.95 8.97 8.69 8.78
164 NYSE ACRE Thu, May 18, 2023 8.75 8.87 8.72 8.87
163 NYSE ACRE Wed, May 17, 2023 8.52 8.89 8.49 8.82
162 NYSE ACRE Tue, May 16, 2023 8.56 8.60 8.42 8.44
161 NYSE ACRE Mon, May 15, 2023 8.35 8.63 8.35 8.54
160 NYSE ACRE Fri, May 12, 2023 8.32 8.38 8.21 8.33
159 NYSE ACRE Thu, May 11, 2023 8.09 8.41 8.08 8.25
158 NYSE ACRE Wed, May 10, 2023 8.27 8.33 8.15 8.18
157 NYSE ACRE Tue, May 9, 2023 8.12 8.26 8.06 8.13
156 NYSE ACRE Mon, May 8, 2023 8.15 8.26 8.06 8.17
155 NYSE ACRE Fri, May 5, 2023 7.99 8.15 7.92 8.05
154 NYSE ACRE Thu, May 4, 2023 8.13 8.13 7.76 7.76
153 NYSE ACRE Wed, May 3, 2023 7.94 8.51 7.94 8.18
152 NYSE ACRE Tue, May 2, 2023 8.44 8.55 7.52 7.87
151 NYSE ACRE Mon, May 1, 2023 8.57 8.74 8.50 8.53
150 NYSE ACRE Fri, Apr 28, 2023 8.42 8.70 8.42 8.61
149 NYSE ACRE Thu, Apr 27, 2023 8.24 8.48 8.22 8.44
148 NYSE ACRE Wed, Apr 26, 2023 8.17 8.44 8.13 8.19
147 NYSE ACRE Tue, Apr 25, 2023 8.39 8.42 8.12 8.17
146 NYSE ACRE Mon, Apr 24, 2023 8.75 8.76 8.38 8.64
145 NYSE ACRE Fri, Apr 21, 2023 8.96 8.96 8.75 8.86
144 NYSE ACRE Thu, Apr 20, 2023 9.00 9.05 8.87 8.95
143 NYSE ACRE Wed, Apr 19, 2023 8.73 9.16 8.72 9.10
142 NYSE ACRE Tue, Apr 18, 2023 8.93 8.96 8.69 8.78
141 NYSE ACRE Mon, Apr 17, 2023 8.62 8.97 8.53 8.95
140 NYSE ACRE Fri, Apr 14, 2023 8.81 8.94 8.58 8.66
139 NYSE ACRE Thu, Apr 13, 2023 8.66 8.80 8.38 8.71
138 NYSE ACRE Wed, Apr 12, 2023 8.74 8.84 8.61 8.67
137 NYSE ACRE Tue, Apr 11, 2023 8.62 8.79 8.50 8.62
136 NYSE ACRE Mon, Apr 10, 2023 9.10 9.14 8.24 8.54
135 NYSE ACRE Thu, Apr 6, 2023 9.18 9.23 9.07 9.13
134 NYSE ACRE Wed, Apr 5, 2023 9.07 9.24 9.01 9.18
133 NYSE ACRE Tue, Apr 4, 2023 9.15 9.21 9.01 9.14
132 NYSE ACRE Mon, Apr 3, 2023 9.16 9.33 9.06 9.10
131 NYSE ACRE Fri, Mar 31, 2023 8.95 9.10 8.88 9.09
130 NYSE ACRE Thu, Mar 30, 2023 8.87 8.94 8.79 8.93
129 NYSE ACRE Wed, Mar 29, 2023 9.11 9.15 9.02 8.80
128 NYSE ACRE Tue, Mar 28, 2023 8.93 9.13 8.90 8.99
127 NYSE ACRE Mon, Mar 27, 2023 9.08 9.14 8.87 9.00
126 NYSE ACRE Fri, Mar 24, 2023 8.52 8.91 8.41 8.88
125 NYSE ACRE Thu, Mar 23, 2023 9.01 9.11 8.54 8.62
124 NYSE ACRE Wed, Mar 22, 2023 9.21 9.28 8.90 8.91
123 NYSE ACRE Tue, Mar 21, 2023 9.19 9.37 9.16 9.28
122 NYSE ACRE Mon, Mar 20, 2023 8.90 9.15 8.88 8.98
121 NYSE ACRE Fri, Mar 17, 2023 9.08 9.18 8.73 8.83
120 NYSE ACRE Thu, Mar 16, 2023 9.01 9.30 8.74 9.15
119 NYSE ACRE Wed, Mar 15, 2023 9.42 9.42 8.85 9.12
118 NYSE ACRE Tue, Mar 14, 2023 10.01 10.13 9.60 9.67
117 NYSE ACRE Mon, Mar 13, 2023 9.68 9.83 9.29 9.66
116 NYSE ACRE Fri, Mar 10, 2023 10.25 10.34 9.78 9.80
115 NYSE ACRE Thu, Mar 9, 2023 10.60 10.80 10.22 10.24
114 NYSE ACRE Wed, Mar 8, 2023 11.00 11.07 10.43 10.58
113 NYSE ACRE Tue, Mar 7, 2023 11.60 11.67 11.14 11.21
112 NYSE ACRE Mon, Mar 6, 2023 11.67 11.79 11.57 11.60
111 NYSE ACRE Fri, Mar 3, 2023 11.38 11.61 11.32 11.55
110 NYSE ACRE Thu, Mar 2, 2023 11.20 11.31 11.08 11.25
109 NYSE ACRE Wed, Mar 1, 2023 11.32 11.32 11.09 11.20
108 NYSE ACRE Tue, Feb 28, 2023 11.26 11.45 11.26 11.31
107 NYSE ACRE Mon, Feb 27, 2023 11.62 11.65 11.25 11.26
106 NYSE ACRE Fri, Feb 24, 2023 11.43 11.58 11.33 11.53
105 NYSE ACRE Thu, Feb 23, 2023 11.55 11.64 11.38 11.55
104 NYSE ACRE Wed, Feb 22, 2023 11.38 11.64 11.38 11.50
103 NYSE ACRE Tue, Feb 21, 2023 11.64 11.67 11.32 11.33
102 NYSE ACRE Fri, Feb 17, 2023 11.71 11.77 11.54 11.67
101 NYSE ACRE Thu, Feb 16, 2023 11.88 11.94 11.50 11.73
100 NYSE ACRE Wed, Feb 15, 2023 12.03 12.13 11.83 12.08
99 NYSE ACRE Tue, Feb 14, 2023 11.95 12.01 11.81 11.89
98 NYSE ACRE Mon, Feb 13, 2023 11.82 12.00 11.78 11.97
97 NYSE ACRE Fri, Feb 10, 2023 11.41 11.82 11.41 11.77
96 NYSE ACRE Thu, Feb 9, 2023 11.95 12.03 11.38 11.41
95 NYSE ACRE Wed, Feb 8, 2023 12.18 12.21 11.81 11.86
94 NYSE ACRE Tue, Feb 7, 2023 12.05 12.26 11.93 12.22
93 NYSE ACRE Mon, Feb 6, 2023 12.37 12.37 12.08 12.14
92 NYSE ACRE Fri, Feb 3, 2023 12.41 12.51 12.35 12.45
91 NYSE ACRE Thu, Feb 2, 2023 12.59 12.75 12.54 12.58
90 NYSE ACRE Wed, Feb 1, 2023 12.25 12.64 12.18 12.47
89 NYSE ACRE Tue, Jan 31, 2023 11.99 12.30 11.91 12.28
88 NYSE ACRE Mon, Jan 30, 2023 12.10 12.15 11.87 11.91
87 NYSE ACRE Fri, Jan 27, 2023 11.90 12.23 11.89 12.21
86 NYSE ACRE Thu, Jan 26, 2023 12.06 12.12 11.85 11.93
85 NYSE ACRE Wed, Jan 25, 2023 11.81 11.99 11.71 11.97
84 NYSE ACRE Tue, Jan 24, 2023 11.95 12.02 11.83 11.90
83 NYSE ACRE Mon, Jan 23, 2023 11.74 11.93 11.68 11.92
82 NYSE ACRE Fri, Jan 20, 2023 11.51 11.72 11.39 11.72
81 NYSE ACRE Thu, Jan 19, 2023 11.45 11.55 11.34 11.46
80 NYSE ACRE Wed, Jan 18, 2023 11.75 11.92 11.57 11.59
79 NYSE ACRE Tue, Jan 17, 2023 11.61 11.87 11.60 11.70
78 NYSE ACRE Fri, Jan 13, 2023 11.20 11.57 11.14 11.57
77 NYSE ACRE Thu, Jan 12, 2023 11.21 11.34 11.08 11.31
76 NYSE ACRE Wed, Jan 11, 2023 11.00 11.16 10.96 11.06
75 NYSE ACRE Tue, Jan 10, 2023 10.99 11.02 10.80 10.95
74 NYSE ACRE Mon, Jan 9, 2023 10.94 11.06 10.89 10.98
73 NYSE ACRE Fri, Jan 6, 2023 10.75 10.86 10.67 10.81
72 NYSE ACRE Thu, Jan 5, 2023 10.85 10.87 10.69 10.70
71 NYSE ACRE Wed, Jan 4, 2023 10.93 11.05 10.78 10.85
70 NYSE ACRE Tue, Jan 3, 2023 10.47 10.76 10.41 10.76
69 NYSE ACRE Fri, Dec 30, 2022 10.00 10.35 9.95 10.29
68 NYSE ACRE Thu, Dec 29, 2022 10.00 10.11 9.90 10.10
67 NYSE ACRE Wed, Dec 28, 2022 10.97 11.02 10.18 9.83
66 NYSE ACRE Tue, Dec 27, 2022 11.00 11.08 10.84 11.00
65 NYSE ACRE Fri, Dec 23, 2022 10.80 10.94 10.80 10.94
64 NYSE ACRE Thu, Dec 22, 2022 10.82 10.87 10.59 10.78
63 NYSE ACRE Wed, Dec 21, 2022 10.86 11.13 10.86 10.98
62 NYSE ACRE Tue, Dec 20, 2022 10.89 10.90 10.70 10.72
61 NYSE ACRE Mon, Dec 19, 2022 11.08 11.16 10.90 10.95
60 NYSE ACRE Fri, Dec 16, 2022 11.11 11.23 11.03 11.07
59 NYSE ACRE Thu, Dec 15, 2022 11.56 11.61 11.31 11.35
58 NYSE ACRE Wed, Dec 14, 2022 11.83 11.94 11.66 11.74
57 NYSE ACRE Tue, Dec 13, 2022 12.00 12.26 11.82 11.87
56 NYSE ACRE Mon, Dec 12, 2022 11.39 11.59 11.24 11.56
55 NYSE ACRE Fri, Dec 9, 2022 11.10 11.43 11.01 11.31
54 NYSE ACRE Thu, Dec 8, 2022 11.35 11.41 11.15 11.16
53 NYSE ACRE Wed, Dec 7, 2022 11.19 11.36 11.11 11.35
52 NYSE ACRE Tue, Dec 6, 2022 11.61 11.64 11.09 11.17
51 NYSE ACRE Mon, Dec 5, 2022 12.01 12.11 11.53 11.56
50 NYSE ACRE Fri, Dec 2, 2022 12.02 12.17 11.87 12.11
49 NYSE ACRE Thu, Dec 1, 2022 12.58 12.75 12.18 12.21
48 NYSE ACRE Wed, Nov 30, 2022 12.25 12.46 12.06 12.46
47 NYSE ACRE Tue, Nov 29, 2022 12.39 12.39 12.15 12.30
46 NYSE ACRE Mon, Nov 28, 2022 12.45 12.60 12.40 12.42
45 NYSE ACRE Fri, Nov 25, 2022 12.38 12.59 12.37 12.51
44 NYSE ACRE Wed, Nov 23, 2022 12.14 12.38 12.05 12.38
43 NYSE ACRE Tue, Nov 22, 2022 12.05 12.22 11.96 12.19
42 NYSE ACRE Mon, Nov 21, 2022 11.77 12.04 11.72 12.02
41 NYSE ACRE Fri, Nov 18, 2022 11.95 11.95 11.67 11.77
40 NYSE ACRE Thu, Nov 17, 2022 11.80 11.82 11.55 11.72
39 NYSE ACRE Wed, Nov 16, 2022 12.20 12.20 11.92 11.99
38 NYSE ACRE Tue, Nov 15, 2022 12.35 12.44 12.14 12.23
37 NYSE ACRE Mon, Nov 14, 2022 12.33 12.39 12.12 12.14
36 NYSE ACRE Fri, Nov 11, 2022 12.30 12.61 12.22 12.39
35 NYSE ACRE Thu, Nov 10, 2022 12.18 12.33 12.01 12.30
34 NYSE ACRE Wed, Nov 9, 2022 11.75 11.97 11.63 11.71
33 NYSE ACRE Tue, Nov 8, 2022 12.04 12.14 11.70 11.86
32 NYSE ACRE Mon, Nov 7, 2022 12.05 12.10 11.72 12.06
31 NYSE ACRE Fri, Nov 4, 2022 11.72 11.94 11.54 11.94
30 NYSE ACRE Thu, Nov 3, 2022 11.87 11.92 11.12 11.47
29 NYSE ACRE Wed, Nov 2, 2022 12.69 12.70 12.00 12.04
28 NYSE ACRE Tue, Nov 1, 2022 12.61 12.61 12.34 12.46
27 NYSE ACRE Mon, Oct 31, 2022 12.31 12.53 12.25 12.34
26 NYSE ACRE Fri, Oct 28, 2022 11.90 12.34 11.90 12.31
25 NYSE ACRE Thu, Oct 27, 2022 11.97 12.24 11.83 11.89
24 NYSE ACRE Wed, Oct 26, 2022 11.78 12.02 11.70 11.76
23 NYSE ACRE Tue, Oct 25, 2022 11.29 11.86 11.24 11.78
22 NYSE ACRE Mon, Oct 24, 2022 11.16 11.27 11.01 11.23
21 NYSE ACRE Fri, Oct 21, 2022 11.02 11.11 10.82 11.08
20 NYSE ACRE Thu, Oct 20, 2022 11.15 11.30 10.85 10.93
19 NYSE ACRE Wed, Oct 19, 2022 11.13 11.31 11.06 11.21
18 NYSE ACRE Tue, Oct 18, 2022 11.46 11.63 11.15 11.27
17 NYSE ACRE Mon, Oct 17, 2022 11.15 11.34 11.04 11.24
16 NYSE ACRE Fri, Oct 14, 2022 11.25 11.33 10.81 10.83
15 NYSE ACRE Thu, Oct 13, 2022 10.57 11.22 10.37 11.20
14 NYSE ACRE Wed, Oct 12, 2022 10.77 10.88 10.48 10.78
13 NYSE ACRE Tue, Oct 11, 2022 10.30 10.87 10.17 10.75
12 NYSE ACRE Mon, Oct 10, 2022 10.58 10.72 10.29 10.32
11 NYSE ACRE Fri, Oct 7, 2022 10.62 10.80 10.42 10.55
10 NYSE ACRE Thu, Oct 6, 2022 10.83 10.90 10.60 10.68
9 NYSE ACRE Wed, Oct 5, 2022 11.19 11.19 10.54 10.86
8 NYSE ACRE Tue, Oct 4, 2022 10.90 11.54 10.90 11.44
7 NYSE ACRE Mon, Oct 3, 2022 10.63 10.77 10.08 10.68
6 NYSE ACRE Fri, Sep 30, 2022 10.28 10.71 10.25 10.45
5 NYSE ACRE Thu, Sep 29, 2022 10.71 10.75 10.00 10.23
4 NYSE ACRE Wed, Sep 28, 2022 11.09 11.31 10.94 10.80
3 NYSE ACRE Tue, Sep 27, 2022 11.15 11.42 10.85 11.00
2 NYSE ACRE Mon, Sep 26, 2022 11.61 11.67 10.86 11.02
1 NYSE ACRE Fri, Sep 23, 2022 12.00 12.03 11.53 11.72
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024