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 )

7.080 -0.050 (-0.70%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	5.880	5.928	5.863	5.866	177,158	-0.02(-0.29%)
Sep 27, 2012	5.932	5.932	5.829	5.884	98,148	+0.00(+0.06%)
Sep 26, 2012	5.856	5.897	5.832	5.880	107,850	+0.03(+0.59%)
Sep 25, 2012	6.059	6.059	5.801	5.846	313,089	-0.18(-2.91%)
Sep 24, 2012	5.997	6.069	5.970	6.021	95,711	+0.03(+0.57%)
Sep 21, 2012	6.114	6.114	5.987	5.987	285,639	-0.04(-0.63%)
Sep 20, 2012	6.042	6.062	5.939	6.025	214,007	-0.03(-0.57%)
Sep 19, 2012	6.057	6.080	5.987	6.059	124,324	+0.02(+0.34%)
Sep 18, 2012	6.031	6.073	6.011	6.038	175,344	+0.02(+0.40%)
Sep 17, 2012	5.987	6.021	5.980	6.014	173,451	+0.03(+0.57%)
Sep 14, 2012	5.966	6.031	5.925	5.980	294,655	+0.00(+0.06%)
Sep 13, 2012	5.801	6.004	5.798	5.976	181,366	+0.11(+1.82%)
Sep 12, 2012	5.901	5.921	5.763	5.870	171,374	-0.02(-0.41%)
Sep 11, 2012	5.915	5.932	5.839	5.894	208,796	+0.00(+0.06%)
Sep 10, 2012	5.839	5.897	5.749	5.890	120,125	+0.05(+0.88%)
Sep 07, 2012	5.887	5.899	5.798	5.839	158,282	-0.07(-1.11%)
Sep 06, 2012	5.866	5.935	5.777	5.904	164,482	+0.07(+1.12%)
Sep 05, 2012	5.863	5.935	5.829	5.839	269,598	-0.01(-0.12%)

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