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 )

7.010 -0.040 (-0.57%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.248	9.520	9.125	9.404	560,962	+0.16(+1.69%)
Feb 25, 2021	9.724	9.738	9.207	9.248	549,783	-0.39(-4.03%)
Feb 24, 2021	9.534	9.731	9.534	9.636	435,151	+0.19(+2.02%)
Feb 23, 2021	9.466	9.534	9.241	9.445	535,130	+0.00(+0.00%)
Feb 22, 2021	9.500	9.786	9.397	9.445	559,839	-0.10(-1.00%)
Feb 19, 2021	9.302	9.787	9.254	9.540	624,988	+0.30(+3.24%)
Feb 18, 2021	9.180	9.670	9.071	9.241	661,677	+0.16(+1.72%)
Feb 17, 2021	9.275	9.275	8.893	9.084	622,376	-0.20(-2.13%)
Feb 16, 2021	9.111	9.363	9.023	9.282	570,899	+0.35(+3.97%)
Feb 12, 2021	8.812	9.018	8.771	8.928	283,712	+0.14(+1.55%)
Feb 11, 2021	8.757	8.914	8.621	8.791	447,536	+0.07(+0.86%)
Feb 10, 2021	8.662	8.839	8.560	8.716	520,601	+0.26(+3.06%)
Feb 09, 2021	8.560	8.580	8.321	8.458	400,774	-0.10(-1.19%)
Feb 08, 2021	8.376	8.648	8.366	8.560	470,199	+0.27(+3.29%)
Feb 05, 2021	8.192	8.430	8.158	8.287	817,948	+0.12(+1.42%)
Feb 04, 2021	8.144	8.234	8.131	8.172	642,964	+0.14(+1.69%)
Feb 03, 2021	8.219	8.274	7.974	8.035	366,948	-0.01(-0.17%)
Feb 02, 2021	7.892	8.070	7.865	8.049	345,931	+0.22(+2.78%)

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