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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.830 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 4.800 4.870 4.755 4.830 226,002 +0.02(+0.42%)
Sep 11, 2025 4.830 4.945 4.810 4.810 317,941 -0.04(-0.82%)
Sep 10, 2025 4.880 4.915 4.850 4.850 312,276 -0.01(-0.21%)
Sep 09, 2025 4.930 4.990 4.860 4.860 335,781 -0.07(-1.42%)
Sep 08, 2025 5.130 5.130 4.920 4.930 798,494 -0.20(-3.90%)
Sep 05, 2025 5.040 5.135 5.035 5.130 594,798 +0.11(+2.19%)
Sep 04, 2025 4.930 5.075 4.905 5.020 568,086 +0.12(+2.45%)
Sep 03, 2025 4.660 4.925 4.660 4.900 456,930 +0.21(+4.48%)
Sep 02, 2025 4.630 4.780 4.616 4.690 679,604 -0.03(-0.64%)
Aug 29, 2025 4.670 4.760 4.660 4.720 347,004 +0.05(+1.07%)
Aug 28, 2025 4.670 4.685 4.575 4.670 399,696 +0.04(+0.86%)
Aug 27, 2025 4.570 4.678 4.565 4.630 301,888 +0.03(+0.65%)
Aug 26, 2025 4.550 4.625 4.514 4.600 235,980 +0.05(+1.10%)
Aug 25, 2025 4.620 4.640 4.540 4.550 288,160 -0.11(-2.36%)
Aug 22, 2025 4.380 4.675 4.380 4.660 668,064 +0.30(+6.88%)
Aug 21, 2025 4.460 4.460 4.310 4.360 369,710 -0.15(-3.33%)
Aug 20, 2025 4.470 4.540 4.445 4.510 261,229 +0.05(+1.12%)
Aug 19, 2025 4.410 4.485 4.391 4.460 288,289 +0.08(+1.83%)
Aug 18, 2025 4.510 4.520 4.330 4.380 553,328 -0.12(-2.67%)
Aug 15, 2025 4.540 4.570 4.485 4.500 291,734 -0.02(-0.44%)
Aug 14, 2025 4.470 4.530 4.425 4.520 387,834 -0.01(-0.22%)
Aug 13, 2025 4.420 4.550 4.400 4.530 438,578 +0.13(+2.95%)
Aug 12, 2025 4.160 4.440 4.140 4.400 751,659 +0.24(+5.77%)
Aug 11, 2025 4.290 4.340 4.110 4.160 527,556 -0.17(-3.93%)
Aug 08, 2025 4.440 4.485 4.330 4.330 508,837 -0.12(-2.70%)
Aug 07, 2025 4.180 4.475 4.140 4.450 729,515 +0.31(+7.49%)
Aug 06, 2025 4.150 4.185 4.080 4.140 750,696 -0.02(-0.48%)
Aug 05, 2025 4.370 4.370 4.050 4.160 1,116,485 -0.36(-7.96%)
Aug 04, 2025 4.450 4.530 4.450 4.520 304,325 +0.08(+1.80%)
Aug 01, 2025 4.450 4.490 4.340 4.440 686,480 -0.03(-0.67%)
Jul 31, 2025 4.470 4.545 4.430 4.470 345,262 -0.02(-0.45%)
Jul 30, 2025 4.610 4.630 4.450 4.490 321,356 -0.10(-2.18%)
Jul 29, 2025 4.610 4.610 4.530 4.590 273,099 +0.00(+0.00%)
Jul 28, 2025 4.670 4.698 4.550 4.590 294,887 -0.07(-1.50%)
Jul 25, 2025 4.600 4.660 4.530 4.660 216,506 +0.07(+1.53%)
Jul 24, 2025 4.570 4.675 4.565 4.590 248,514 -0.02(-0.43%)
Jul 23, 2025 4.600 4.655 4.570 4.610 377,275 +0.06(+1.32%)
Jul 22, 2025 4.480 4.610 4.470 4.550 370,065 +0.07(+1.56%)
Jul 21, 2025 4.460 4.585 4.450 4.480 447,214 +0.05(+1.13%)
Jul 18, 2025 4.550 4.550 4.395 4.430 524,346 -0.08(-1.77%)
Jul 17, 2025 4.570 4.585 4.500 4.510 389,974 -0.03(-0.66%)
Jul 16, 2025 4.690 4.750 4.480 4.540 448,666 -0.11(-2.37%)
Jul 15, 2025 4.720 4.795 4.650 4.650 541,866 -0.07(-1.48%)
Jul 14, 2025 4.710 4.790 4.710 4.720 319,384 -0.02(-0.42%)
Jul 11, 2025 4.800 4.815 4.700 4.740 343,504 -0.10(-2.07%)
Jul 10, 2025 4.780 4.885 4.780 4.840 254,454 +0.03(+0.62%)
Jul 09, 2025 4.740 4.820 4.721 4.810 352,236 +0.07(+1.48%)
Jul 08, 2025 4.690 4.810 4.688 4.740 430,124 +0.04(+0.85%)
Jul 07, 2025 4.900 4.910 4.675 4.700 497,826 -0.24(-4.86%)
Jul 03, 2025 4.950 5.010 4.900 4.940 199,953 +0.02(+0.41%)
Jul 02, 2025 4.840 4.965 4.801 4.920 372,533 +0.12(+2.50%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.