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 )

6.820 -0.010 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.086	7.298	7.042	7.289	1,292,988	+0.32(+4.58%)
Feb 28, 2024	6.960	7.071	6.912	6.970	850,903	-0.06(-0.83%)
Feb 27, 2024	7.018	7.153	6.950	7.028	1,040,618	+0.03(+0.41%)
Feb 26, 2024	7.250	7.269	6.950	6.999	2,022,556	-0.34(-4.61%)
Feb 23, 2024	7.347	7.637	7.298	7.337	1,648,862	-0.06(-0.78%)
Feb 22, 2024	7.105	7.762	6.931	7.395	2,967,787	-0.52(-6.59%)
Feb 21, 2024	7.898	7.975	7.830	7.917	718,620	-0.01(-0.12%)
Feb 20, 2024	8.110	8.110	7.883	7.927	689,079	-0.25(-3.07%)
Feb 16, 2024	8.139	8.255	8.033	8.178	523,226	-0.07(-0.82%)
Feb 15, 2024	8.014	8.304	8.004	8.246	677,854	+0.27(+3.39%)
Feb 14, 2024	7.927	8.047	7.869	7.975	887,591	+0.17(+2.23%)
Feb 13, 2024	8.217	8.217	7.772	7.801	1,818,299	-0.65(-7.67%)
Feb 12, 2024	8.420	8.531	8.400	8.449	974,060	+0.03(+0.34%)
Feb 09, 2024	8.381	8.439	8.255	8.420	1,203,380	+0.05(+0.58%)
Feb 08, 2024	8.429	8.550	8.318	8.371	1,055,251	-0.11(-1.25%)
Feb 07, 2024	8.855	8.864	8.367	8.478	1,376,269	-0.39(-4.36%)
Feb 06, 2024	8.874	8.932	8.806	8.864	416,742	-0.01(-0.11%)
Feb 05, 2024	8.874	8.922	8.623	8.874	626,723	-0.09(-0.97%)
Feb 02, 2024	9.077	9.087	8.922	8.961	736,397	-0.30(-3.24%)

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