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 )

6.930 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2018	6.273	6.294	6.245	6.253	101,876	-0.01(-0.08%)
Apr 27, 2018	6.263	6.283	6.248	6.258	141,015	+0.01(+0.08%)
Apr 26, 2018	6.227	6.263	6.212	6.253	102,912	+0.03(+0.49%)
Apr 25, 2018	6.222	6.248	6.176	6.222	148,972	-0.03(-0.41%)
Apr 24, 2018	6.227	6.263	6.222	6.248	120,490	+0.02(+0.25%)
Apr 23, 2018	6.268	6.279	6.232	6.232	115,577	-0.04(-0.65%)
Apr 20, 2018	6.304	6.340	6.263	6.273	163,526	-0.05(-0.73%)
Apr 19, 2018	6.345	6.365	6.299	6.319	127,746	-0.03(-0.48%)
Apr 18, 2018	6.330	6.376	6.329	6.350	139,754	+0.03(+0.40%)
Apr 17, 2018	6.324	6.330	6.283	6.324	122,115	+0.01(+0.08%)
Apr 16, 2018	6.299	6.350	6.283	6.319	89,274	+0.04(+0.57%)
Apr 13, 2018	6.376	6.399	6.283	6.283	90,408	-0.08(-1.21%)
Apr 12, 2018	6.391	6.416	6.350	6.360	86,782	-0.01(-0.16%)
Apr 11, 2018	6.365	6.386	6.324	6.370	157,410	+0.00(+0.00%)
Apr 10, 2018	6.422	6.422	6.314	6.370	128,668	-0.02(-0.24%)
Apr 09, 2018	6.319	6.406	6.319	6.386	324,287	+0.06(+0.89%)
Apr 06, 2018	6.345	6.401	6.314	6.330	158,867	-0.02(-0.32%)
Apr 05, 2018	6.319	6.365	6.314	6.350	131,897	+0.03(+0.49%)
Apr 04, 2018	6.258	6.355	6.258	6.319	123,860	+0.00(+0.00%)
Apr 03, 2018	6.248	6.350	6.248	6.319	172,525	+0.07(+1.15%)

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