ACRE(ACRE)
ACRE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.69 | $4.88 | $4.69 | $4.80 | 563,109 |
| 5/19/2026 | $4.60 | $4.69 | $4.57 | $4.69 | 355,100 |
| 5/18/2026 | $4.64 | $4.69 | $4.59 | $4.64 | 382,500 |
| 5/15/2026 | $4.67 | $4.70 | $4.59 | $4.60 | 372,517 |
| 5/14/2026 | $4.83 | $4.84 | $4.72 | $4.72 | 381,801 |
| 5/13/2026 | $4.82 | $4.87 | $4.74 | $4.76 | 618,628 |
| 5/12/2026 | $4.88 | $4.94 | $4.81 | $4.86 | 601,239 |
| 5/11/2026 | $5.12 | $5.12 | $4.86 | $4.86 | 598,403 |
| 5/8/2026 | $5.09 | $5.27 | $5.06 | $5.14 | 527,400 |
| 5/7/2026 | $4.99 | $5.24 | $4.91 | $5.05 | 517,161 |
| 5/6/2026 | $5.20 | $5.25 | $5.16 | $5.22 | 389,001 |
| 5/5/2026 | $5.28 | $5.29 | $5.19 | $5.20 | 341,504 |
| 5/4/2026 | $5.30 | $5.33 | $5.20 | $5.24 | 289,300 |
| 5/1/2026 | $5.26 | $5.33 | $5.19 | $5.29 | 307,244 |
| 4/30/2026 | $5.12 | $5.29 | $5.12 | $5.23 | 257,207 |
| 4/29/2026 | $5.30 | $5.31 | $5.13 | $5.18 | 356,506 |
| 4/28/2026 | $5.36 | $5.39 | $5.34 | $5.34 | 287,800 |
| 4/27/2026 | $5.24 | $5.38 | $5.23 | $5.33 | 299,100 |
| 4/24/2026 | $5.17 | $5.30 | $5.14 | $5.26 | 370,700 |
| 4/23/2026 | $5.27 | $5.27 | $5.15 | $5.20 | 323,600 |
| 4/22/2026 | $5.31 | $5.39 | $5.31 | $5.33 | 294,100 |
| 4/21/2026 | $5.37 | $5.43 | $5.28 | $5.29 | 269,100 |
| 4/20/2026 | $5.27 | $5.38 | $5.25 | $5.38 | 280,043 |
| 4/17/2026 | $5.20 | $5.36 | $5.20 | $5.30 | 430,820 |
| 4/16/2026 | $5.21 | $5.25 | $5.14 | $5.15 | 344,291 |
| 4/15/2026 | $5.19 | $5.28 | $5.16 | $5.27 | 446,268 |
| 4/14/2026 | $5.10 | $5.19 | $5.09 | $5.17 | 339,748 |
| 4/13/2026 | $4.96 | $5.11 | $4.92 | $5.09 | 288,429 |
| 4/10/2026 | $5.02 | $5.05 | $4.97 | $5.02 | 339,836 |
| 4/9/2026 | $4.90 | $5.05 | $4.89 | $5.02 | 344,918 |
| 4/8/2026 | $4.90 | $4.95 | $4.87 | $4.93 | 232,419 |
| 4/7/2026 | $4.75 | $4.81 | $4.69 | $4.78 | 475,400 |
| 4/6/2026 | $4.75 | $4.84 | $4.74 | $4.78 | 306,000 |
| 4/2/2026 | $4.64 | $4.77 | $4.63 | $4.76 | 496,348 |
| 4/1/2026 | $4.80 | $4.81 | $4.65 | $4.72 | 532,344 |
| 3/31/2026 | $4.83 | $4.84 | $4.73 | $4.80 | 551,300 |
| 3/30/2026 | $4.83 | $4.90 | $4.75 | $4.85 | 749,706 |
| 3/27/2026 | $4.84 | $4.87 | $4.74 | $4.76 | 542,980 |
| 3/26/2026 | $4.80 | $4.93 | $4.80 | $4.87 | 312,600 |
| 3/25/2026 | $4.83 | $4.87 | $4.77 | $4.84 | 302,100 |
| 3/24/2026 | $4.74 | $4.82 | $4.69 | $4.73 | 341,400 |
| 3/23/2026 | $4.80 | $4.92 | $4.74 | $4.82 | 573,300 |
| 3/20/2026 | $4.86 | $4.86 | $4.67 | $4.70 | 830,236 |
| 3/19/2026 | $4.75 | $4.88 | $4.75 | $4.83 | 328,936 |
| 3/18/2026 | $4.86 | $4.91 | $4.78 | $4.80 | 476,100 |
| 3/17/2026 | $4.92 | $4.97 | $4.86 | $4.88 | 396,885 |
| 3/16/2026 | $4.91 | $4.96 | $4.84 | $4.84 | 372,019 |
| 3/13/2026 | $4.98 | $5.00 | $4.84 | $4.86 | 578,648 |
| 3/12/2026 | $4.95 | $5.04 | $4.93 | $4.96 | 304,000 |
| 3/11/2026 | $5.02 | $5.07 | $4.95 | $5.03 | 325,963 |
| 3/10/2026 | $5.04 | $5.13 | $5.02 | $5.05 | 364,721 |
| 3/9/2026 | $5.04 | $5.11 | $4.86 | $5.06 | 577,700 |
| 3/6/2026 | $5.14 | $5.17 | $5.04 | $5.13 | 442,337 |
| 3/5/2026 | $5.19 | $5.25 | $5.16 | $5.21 | 354,200 |
| 3/4/2026 | $5.21 | $5.32 | $5.15 | $5.21 | 346,900 |
| 3/3/2026 | $5.08 | $5.21 | $5.02 | $5.16 | 399,149 |
| 3/2/2026 | $4.90 | $5.30 | $4.85 | $5.20 | 773,000 |
| 2/27/2026 | $5.05 | $5.12 | $5.01 | $5.02 | 460,500 |
| 2/26/2026 | $5.13 | $5.17 | $5.04 | $5.12 | 322,300 |
| 2/25/2026 | $5.04 | $5.10 | $5.00 | $5.09 | 273,553 |
| 2/24/2026 | $4.95 | $5.03 | $4.89 | $5.02 | 443,700 |
| 2/23/2026 | $5.10 | $5.14 | $4.96 | $4.96 | 578,159 |
| 2/20/2026 | $5.13 | $5.19 | $5.05 | $5.10 | 408,749 |