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 )

6.629 -0.111 (-1.65%)

Streaming Delayed Price Updated: 3:28 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2024	6.710	6.770	6.691	6.740	205,924	+0.04(+0.60%)
Jul 02, 2024	6.510	6.730	6.510	6.700	346,640	+0.17(+2.60%)
Jul 01, 2024	6.630	6.740	6.440	6.530	558,712	-0.12(-1.80%)
Jun 28, 2024	6.460	6.660	6.430	6.650	1,107,690	+0.23(+3.58%)
Jun 27, 2024	6.882	6.882	6.333	6.420	1,388,315	-0.41(-6.06%)
Jun 26, 2024	6.728	6.848	6.680	6.834	452,313	+0.09(+1.28%)
Jun 25, 2024	6.863	6.901	6.747	6.747	475,801	-0.12(-1.68%)
Jun 24, 2024	6.949	6.949	6.815	6.863	378,810	-0.05(-0.70%)
Jun 21, 2024	6.940	6.959	6.824	6.911	1,091,137	-0.03(-0.42%)
Jun 20, 2024	6.863	6.988	6.824	6.940	346,027	+0.05(+0.70%)
Jun 18, 2024	6.949	7.007	6.868	6.892	311,859	-0.06(-0.83%)
Jun 17, 2024	6.815	6.964	6.791	6.949	316,950	+0.13(+1.98%)
Jun 14, 2024	6.767	6.887	6.757	6.815	373,286	-0.05(-0.70%)
Jun 13, 2024	6.872	6.892	6.776	6.863	247,365	+0.00(+0.00%)
Jun 12, 2024	6.805	6.911	6.776	6.863	651,023	+0.19(+2.89%)
Jun 11, 2024	6.738	6.767	6.641	6.670	395,471	-0.09(-1.28%)
Jun 10, 2024	6.690	6.800	6.641	6.757	342,017	+0.01(+0.14%)
Jun 07, 2024	6.709	6.757	6.641	6.747	481,008	-0.04(-0.57%)
Jun 06, 2024	6.767	6.815	6.738	6.786	290,921	-0.02(-0.28%)
Jun 05, 2024	6.776	6.815	6.704	6.805	333,807	+0.03(+0.43%)
Jun 04, 2024	6.834	6.839	6.728	6.776	389,762	-0.08(-1.12%)
Jun 03, 2024	6.786	6.892	6.742	6.853	659,287	+0.15(+2.30%)
May 31, 2024	6.584	6.757	6.535	6.699	1,856,106	+0.16(+2.50%)
May 30, 2024	6.333	6.535	6.333	6.535	657,860	+0.31(+4.95%)
May 29, 2024	6.237	6.237	6.160	6.228	830,781	-0.06(-0.92%)
May 28, 2024	6.314	6.384	6.208	6.285	724,260	-0.02(-0.31%)
May 24, 2024	6.449	6.454	6.266	6.304	661,354	-0.11(-1.65%)
May 23, 2024	6.709	6.718	6.362	6.410	745,486	-0.29(-4.31%)
May 22, 2024	6.699	6.786	6.690	6.699	514,578	+0.00(+0.00%)
May 21, 2024	6.641	6.714	6.612	6.699	455,983	+0.03(+0.43%)
May 20, 2024	6.584	6.709	6.574	6.670	574,764	+0.11(+1.61%)
May 17, 2024	6.584	6.603	6.535	6.564	365,333	-0.01(-0.15%)
May 16, 2024	6.526	6.593	6.468	6.574	420,670	+0.05(+0.74%)
May 15, 2024	6.738	6.738	6.449	6.526	613,109	-0.13(-1.88%)
May 14, 2024	6.574	6.670	6.497	6.651	573,189	+0.17(+2.67%)
May 13, 2024	6.709	6.718	6.450	6.478	748,142	-0.17(-2.60%)
May 10, 2024	6.564	6.690	6.545	6.651	600,317	+0.13(+1.92%)
May 09, 2024	6.362	6.610	6.295	6.526	827,094	-0.11(-1.60%)
May 08, 2024	6.545	6.641	6.507	6.632	436,862	+0.04(+0.58%)
May 07, 2024	6.680	6.728	6.564	6.593	532,416	-0.08(-1.15%)
May 06, 2024	6.690	6.748	6.641	6.670	390,350	+0.01(+0.14%)
May 03, 2024	6.834	6.930	6.604	6.661	506,996	-0.07(-1.00%)
May 02, 2024	6.747	6.786	6.622	6.728	493,759	+0.06(+0.87%)

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