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 )

7.250 +0.030 (+0.41%)

Streaming Delayed Price Updated: 10:34 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	9.461	9.673	9.399	9.634	938,309	+0.04(+0.41%)
Jun 29, 2022	9.736	9.815	9.520	9.595	972,132	-0.20(-2.09%)
Jun 28, 2022	10.04	10.07	9.754	9.800	1,271,688	-0.11(-1.16%)
Jun 27, 2022	9.945	10.03	9.853	9.914	1,125,150	+0.03(+0.31%)
Jun 24, 2022	9.554	10.01	9.554	9.884	1,716,997	+0.39(+4.12%)
Jun 23, 2022	9.393	9.562	9.340	9.493	970,894	+0.17(+1.81%)
Jun 22, 2022	9.102	9.409	9.067	9.324	1,118,909	+0.15(+1.67%)
Jun 21, 2022	9.056	9.347	8.994	9.171	1,361,405	+0.29(+3.28%)
Jun 17, 2022	8.742	8.957	8.566	8.880	1,435,735	+0.18(+2.02%)
Jun 16, 2022	8.980	8.980	8.589	8.704	1,861,539	-0.47(-5.10%)
Jun 15, 2022	9.179	9.347	8.903	9.171	1,600,728	+0.08(+0.84%)
Jun 14, 2022	9.248	9.301	9.003	9.095	1,791,965	-0.31(-3.26%)
Jun 13, 2022	10.33	10.33	9.332	9.401	2,094,359	-1.13(-10.70%)
Jun 10, 2022	10.65	10.67	10.45	10.53	755,353	-0.18(-1.72%)
Jun 09, 2022	10.92	10.96	10.69	10.71	767,470	-0.19(-1.76%)
Jun 08, 2022	10.97	11.01	10.79	10.90	1,117,682	-0.14(-1.25%)
Jun 07, 2022	11.01	11.06	10.95	11.04	676,269	+0.02(+0.21%)
Jun 06, 2022	11.12	11.16	10.99	11.02	676,594	-0.05(-0.49%)
Jun 03, 2022	11.22	11.22	11.06	11.07	691,051	-0.16(-1.43%)
Jun 02, 2022	11.20	11.25	11.09	11.23	526,003	+0.02(+0.21%)

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