Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.960 +0.170 (+2.50%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	6.386	6.390	6.341	6.356	172,843	-0.02(-0.38%)
Oct 30, 2017	6.361	6.386	6.346	6.381	237,878	+0.01(+0.15%)
Oct 27, 2017	6.322	6.390	6.234	6.371	220,557	+0.06(+0.93%)
Oct 26, 2017	6.425	6.425	6.302	6.312	213,273	-0.09(-1.38%)
Oct 25, 2017	6.459	6.479	6.376	6.400	264,801	-0.06(-0.98%)
Oct 24, 2017	6.484	6.498	6.444	6.464	120,429	-0.02(-0.30%)
Oct 23, 2017	6.640	6.640	6.464	6.484	244,145	-0.16(-2.36%)
Oct 20, 2017	6.626	6.694	6.596	6.640	94,422	+0.02(+0.30%)
Oct 19, 2017	6.596	6.630	6.577	6.621	94,622	+0.01(+0.22%)
Oct 18, 2017	6.606	6.628	6.606	6.606	176,993	+0.00(+0.00%)
Oct 17, 2017	6.655	6.665	6.572	6.606	223,759	-0.03(-0.44%)
Oct 16, 2017	6.714	6.719	6.621	6.635	221,121	-0.04(-0.66%)
Oct 13, 2017	6.684	6.689	6.650	6.679	312,883	+0.04(+0.59%)
Oct 12, 2017	6.630	6.650	6.591	6.640	185,925	+0.03(+0.52%)
Oct 11, 2017	6.611	6.650	6.601	6.606	137,989	+0.00(+0.07%)
Oct 10, 2017	6.645	6.650	6.591	6.601	216,934	-0.03(-0.52%)
Oct 09, 2017	6.630	6.660	6.626	6.635	91,514	-0.01(-0.22%)
Oct 06, 2017	6.689	6.689	6.626	6.650	157,260	-0.03(-0.51%)
Oct 05, 2017	6.650	6.684	6.635	6.684	194,189	+0.05(+0.74%)
Oct 04, 2017	6.611	6.638	6.601	6.635	221,966	+0.02(+0.37%)
Oct 03, 2017	6.581	6.611	6.562	6.611	224,261	+0.03(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices