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 )

6.550 -0.110 (-1.65%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	8.490	8.512	8.428	8.473	215,960	+0.00(+0.00%)
Apr 29, 2019	8.462	8.540	8.423	8.473	309,402	+0.01(+0.13%)
Apr 26, 2019	8.484	8.535	8.456	8.462	328,471	-0.02(-0.26%)
Apr 25, 2019	8.484	8.512	8.395	8.484	270,496	-0.04(-0.46%)
Apr 24, 2019	8.573	8.629	8.506	8.523	248,447	-0.04(-0.52%)
Apr 23, 2019	8.573	8.596	8.523	8.568	308,855	+0.03(+0.33%)
Apr 22, 2019	8.545	8.557	8.451	8.540	285,756	-0.02(-0.26%)
Apr 18, 2019	8.596	8.596	8.540	8.562	203,971	-0.04(-0.45%)
Apr 17, 2019	8.646	8.646	8.568	8.601	205,661	+0.02(+0.19%)
Apr 16, 2019	8.629	8.651	8.557	8.584	221,988	-0.01(-0.13%)
Apr 15, 2019	8.596	8.607	8.554	8.596	188,911	+0.02(+0.26%)
Apr 12, 2019	8.623	8.623	8.562	8.573	211,147	-0.04(-0.45%)
Apr 11, 2019	8.607	8.635	8.579	8.612	201,652	+0.02(+0.19%)
Apr 10, 2019	8.623	8.623	8.562	8.596	242,861	+0.00(+0.00%)
Apr 09, 2019	8.596	8.623	8.568	8.596	307,249	+0.00(+0.00%)
Apr 08, 2019	8.607	8.635	8.562	8.596	343,451	-0.01(-0.13%)
Apr 05, 2019	8.596	8.635	8.557	8.607	308,379	+0.05(+0.59%)
Apr 04, 2019	8.568	8.584	8.529	8.557	342,683	+0.02(+0.20%)
Apr 03, 2019	8.501	8.557	8.467	8.540	368,326	+0.08(+0.92%)
Apr 02, 2019	8.479	8.495	8.434	8.462	269,940	-0.02(-0.20%)

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