Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ACRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24 2025 | 4.81 | -0.09 | -1.84% | 4.94 | 4.94 | 4.79 | 500,197 |
| Mar 21 2025 | 4.90 | -0.02 | -0.41% | 4.90 | 4.97 | 4.815 | 829,604 |
| Mar 20 2025 | 4.92 | -0.04 | -0.81% | 4.95 | 5.0199 | 4.905 | 414,077 |
| Mar 19 2025 | 4.96 | 0.02 | 0.40% | 4.95 | 5.05 | 4.90 | 351,694 |
| Mar 18 2025 | 4.94 | -0.02 | -0.40% | 4.91 | 4.965 | 4.89 | 442,762 |
| Mar 17 2025 | 4.96 | 0.11 | 2.27% | 4.82 | 4.97 | 4.82 | 346,553 |
| Mar 14 2025 | 4.85 | 0.15 | 3.19% | 4.73 | 4.85 | 4.67 | 524,683 |
| Mar 13 2025 | 4.70 | -0.06 | -1.26% | 4.76 | 4.9223 | 4.665 | 653,933 |
| Mar 12 2025 | 4.76 | 0.04 | 0.85% | 4.77 | 4.81 | 4.67 | 415,801 |
| Mar 11 2025 | 4.72 | -0.09 | -1.87% | 4.81 | 4.88 | 4.61 | 499,041 |
| Mar 10 2025 | 4.81 | -0.11 | -2.24% | 4.85 | 5.01 | 4.75 | 457,966 |
| Mar 07 2025 | 4.92 | 0.14 | 2.93% | 4.77 | 4.96 | 4.765 | 335,382 |
| Mar 06 2025 | 4.78 | 0.05 | 1.06% | 4.70 | 4.825 | 4.70 | 364,990 |
| Mar 05 2025 | 4.73 | -0.04 | -0.84% | 4.78 | 4.79 | 4.68 | 415,601 |
| Mar 04 2025 | 4.77 | 0.07 | 1.49% | 4.70 | 4.80 | 4.64 | 662,348 |
| Mar 03 2025 | 4.70 | -0.19 | -3.89% | 4.91 | 4.9485 | 4.625 | 892,678 |
| Feb 28 2025 | 4.89 | 0.10 | 2.09% | 4.79 | 4.93 | 4.75 | 673,863 |
| Feb 27 2025 | 4.79 | -0.07 | -1.44% | 4.83 | 4.88 | 4.76 | 685,961 |
| Feb 26 2025 | 4.86 | -0.02 | -0.41% | 4.89 | 4.95 | 4.825 | 343,428 |
| Feb 25 2025 | 4.88 | -0.02 | -0.41% | 4.91 | 4.9557 | 4.82 | 621,657 |
| Feb 24 2025 | 4.90 | -0.06 | -1.21% | 5.00 | 5.03 | 4.88 | 695,146 |
| Feb 21 2025 | 4.96 | -0.03 | -0.60% | 5.04 | 5.06 | 4.875 | 753,357 |
| Feb 20 2025 | 4.99 | -0.11 | -2.16% | 5.10 | 5.15 | 4.96 | 697,397 |
| Feb 19 2025 | 5.10 | 0.05 | 0.99% | 5.00 | 5.11 | 4.91 | 925,141 |
| Feb 18 2025 | 5.05 | -0.02 | -0.39% | 5.01 | 5.08 | 4.95 | 1,293,900 |
| Feb 14 2025 | 5.07 | -0.01 | -0.20% | 5.05 | 5.21 | 5.05 | 955,782 |
| Feb 13 2025 | 5.08 | -0.27 | -5.05% | 5.31 | 5.325 | 5.01 | 1,754,493 |
| Feb 12 2025 | 5.35 | -0.74 | -12.15% | 5.23 | 5.45 | 5.1401 | 2,405,922 |
| Feb 11 2025 | 6.09 | 0.14 | 2.35% | 5.92 | 6.095 | 5.90 | 713,037 |
| Feb 10 2025 | 5.95 | -0.02 | -0.34% | 5.99 | 5.99 | 5.91 | 592,277 |
| Feb 07 2025 | 5.97 | -0.01 | -0.17% | 5.97 | 5.98 | 5.87 | 411,371 |
| Feb 06 2025 | 5.98 | 0.12 | 2.05% | 5.90 | 5.98 | 5.865 | 353,759 |
| Feb 05 2025 | 5.86 | 0.01 | 0.17% | 5.85 | 5.925 | 5.825 | 428,478 |
| Feb 04 2025 | 5.85 | 0.17 | 2.99% | 5.74 | 5.88 | 5.58 | 407,837 |
| Feb 03 2025 | 5.68 | 0.02 | 0.35% | 5.56 | 5.70 | 5.47 | 603,949 |
| Jan 31 2025 | 5.66 | -0.09 | -1.57% | 5.76 | 5.7692 | 5.59 | 468,568 |
| Jan 30 2025 | 5.75 | 0.11 | 1.95% | 5.70 | 5.84 | 5.6886 | 422,951 |
| Jan 29 2025 | 5.64 | -0.06 | -1.05% | 5.73 | 5.74 | 5.56 | 551,082 |
| Jan 28 2025 | 5.70 | -0.13 | -2.23% | 5.79 | 5.88 | 5.69 | 418,418 |
| Jan 27 2025 | 5.83 | 0.08 | 1.39% | 5.75 | 5.88 | 5.71 | 376,313 |
| Jan 24 2025 | 5.75 | 0.02 | 0.35% | 5.70 | 5.81 | 5.69 | 335,752 |
| Jan 23 2025 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0 |
| Jan 22 2025 | 5.73 | -0.19 | -3.21% | 5.90 | 5.90 | 5.70 | 406,702 |
| Jan 21 2025 | 5.92 | -0.01 | -0.17% | 5.94 | 5.9656 | 5.86 | 449,885 |
| Jan 17 2025 | 5.93 | 0.12 | 2.07% | 5.87 | 5.985 | 5.83 | 504,836 |
| Jan 16 2025 | 5.81 | 0.14 | 2.47% | 5.65 | 5.825 | 5.65 | 383,485 |
| Jan 15 2025 | 5.67 | 0.03 | 0.53% | 5.80 | 5.93 | 5.635 | 679,204 |
| Jan 14 2025 | 5.64 | 0.21 | 3.87% | 5.45 | 5.655 | 5.4399 | 671,195 |
| Jan 13 2025 | 5.43 | -0.01 | -0.18% | 5.40 | 5.4399 | 5.33 | 479,889 |
| Jan 10 2025 | 5.44 | -0.27 | -4.73% | 5.5597 | 5.5597 | 5.35 | 835,084 |
| Jan 08 2025 | 5.71 | -0.20 | -3.38% | 5.87 | 5.88 | 5.69 | 606,849 |
| Jan 07 2025 | 5.91 | -0.17 | -2.80% | 6.12 | 6.14 | 5.86 | 453,229 |
| Jan 06 2025 | 6.08 | -0.10 | -1.62% | 6.1951 | 6.205 | 6.07 | 534,498 |
| Jan 03 2025 | 6.18 | 0.23 | 3.87% | 6.005 | 6.195 | 5.99 | 483,279 |
| Jan 02 2025 | 5.95 | 0.06 | 1.02% | 5.92 | 6.01 | 5.86 | 580,342 |
| Dec 31 2024 | 5.89 | -0.14 | -2.32% | 5.82 | 5.9199 | 5.77 | 826,866 |
| Dec 30 2024 | 6.03 | -0.08 | -1.31% | 6.10 | 6.11 | 5.94 | 1,166,398 |
| Dec 27 2024 | 6.11 | -0.11 | -1.77% | 6.21 | 6.2455 | 6.05 | 835,615 |
| Dec 26 2024 | 6.22 | -0.09 | -1.43% | 6.30 | 6.30 | 6.10 | 717,447 |
