Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Ares Commercial Real Estate Corporation Common Stock (NY: ACRE )

5.070 -0.010 (-0.20%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	5.050	5.210	5.050	5.070	955,801	-0.01(-0.20%)
Feb 13, 2025	5.290	5.325	5.010	5.080	1,753,862	-0.27(-5.05%)
Feb 12, 2025	5.230	5.450	5.140	5.350	2,405,917	-0.74(-12.15%)
Feb 11, 2025	5.920	6.095	5.900	6.090	713,037	+0.14(+2.35%)
Feb 10, 2025	5.990	5.990	5.910	5.950	592,275	-0.02(-0.34%)
Feb 07, 2025	5.970	5.980	5.870	5.970	443,334	-0.01(-0.17%)
Feb 06, 2025	5.900	5.980	5.865	5.980	353,759	+0.12(+2.05%)
Feb 05, 2025	5.850	5.925	5.825	5.860	428,478	+0.01(+0.17%)
Feb 04, 2025	5.740	5.880	5.580	5.850	407,837	+0.17(+2.99%)
Feb 03, 2025	5.560	5.700	5.470	5.680	630,510	+0.02(+0.35%)
Jan 31, 2025	5.760	5.769	5.590	5.660	468,570	-0.09(-1.57%)
Jan 30, 2025	5.700	5.840	5.689	5.750	422,950	+0.11(+1.95%)
Jan 29, 2025	5.730	5.740	5.560	5.640	551,081	-0.06(-1.05%)
Jan 28, 2025	5.790	5.880	5.690	5.700	418,510	-0.13(-2.23%)
Jan 27, 2025	5.750	5.880	5.710	5.830	376,561	+0.08(+1.39%)
Jan 24, 2025	5.700	5.810	5.690	5.750	335,860	+0.07(+1.23%)
Jan 23, 2025	5.730	5.755	5.650	5.680	418,516	-0.05(-0.87%)
Jan 22, 2025	5.900	5.900	5.700	5.730	412,941	-0.19(-3.21%)
Jan 21, 2025	5.930	5.966	5.860	5.920	464,345	-0.01(-0.17%)
Jan 17, 2025	5.870	5.985	5.830	5.930	504,836	+0.12(+2.07%)
Jan 16, 2025	5.650	5.825	5.650	5.810	383,484	+0.14(+2.47%)
Jan 15, 2025	5.800	5.930	5.635	5.670	679,200	+0.03(+0.53%)
Jan 14, 2025	5.450	5.655	5.440	5.640	671,195	+0.21(+3.87%)
Jan 13, 2025	5.400	5.440	5.330	5.430	479,888	-0.01(-0.18%)
Jan 10, 2025	5.600	5.610	5.350	5.440	884,006	-0.27(-4.73%)
Jan 08, 2025	5.900	5.910	5.690	5.710	630,516	-0.20(-3.38%)
Jan 07, 2025	6.130	6.150	5.860	5.910	463,854	-0.17(-2.80%)
Jan 06, 2025	6.180	6.205	6.070	6.080	557,775	-0.10(-1.62%)
Jan 03, 2025	5.970	6.195	5.960	6.180	495,237	+0.23(+3.87%)
Jan 02, 2025	5.900	6.010	5.860	5.950	591,748	+0.06(+1.02%)
Dec 31, 2024				5.890	0	+0.11(+1.90%)
Dec 30, 2024	5.847	5.857	5.694	5.780	1,229,664	-0.08(-1.31%)
Dec 27, 2024	5.933	5.987	5.799	5.857	879,838	-0.11(-1.77%)
Dec 26, 2024	6.039	6.039	5.847	5.962	748,374	-0.09(-1.43%)
Dec 24, 2024	5.991	6.058	5.929	6.048	335,279	+0.08(+1.28%)
Dec 23, 2024	6.106	6.125	5.924	5.972	738,646	-0.15(-2.50%)
Dec 20, 2024	5.799	6.178	5.770	6.125	3,911,324	+0.22(+3.65%)
Dec 19, 2024	6.039	6.087	5.876	5.909	728,964	-0.04(-0.72%)
Dec 18, 2024	6.298	6.302	5.943	5.953	1,385,327	-0.35(-5.48%)
Dec 17, 2024	6.547	6.547	6.231	6.298	1,391,156	-0.25(-3.81%)
Dec 16, 2024	6.796	6.849	6.528	6.547	1,357,506	-0.35(-5.01%)
Dec 13, 2024	6.815	6.930	6.739	6.892	396,722	+0.02(+0.28%)
Dec 12, 2024	6.796	6.969	6.796	6.873	512,946	+0.04(+0.56%)
Dec 11, 2024	6.854	6.897	6.787	6.834	242,605	+0.00(+0.00%)
Dec 10, 2024	6.815	6.868	6.748	6.834	331,081	+0.02(+0.28%)
Dec 09, 2024	6.758	6.873	6.758	6.815	320,377	+0.05(+0.71%)
Dec 06, 2024	6.710	6.801	6.710	6.767	261,127	+0.08(+1.15%)
Dec 05, 2024	6.796	6.844	6.691	6.691	322,920	-0.10(-1.41%)
Dec 04, 2024	6.748	6.796	6.713	6.786	300,470	+0.05(+0.71%)
Dec 03, 2024	6.806	6.820	6.662	6.739	424,387	-0.05(-0.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ares Commercial Real Estate Corporation Common Stock (NY: ACRE )

Historical Prices