Sign In \| Register \| About Livermore \| Contact Us
Livermore, CA September 01, 2020 1:25pm 7-Day Forecast \| Traffic

- American
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream/Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Sushi
- Thai
- Vietnamese
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Shopping
- Forums
- Coupons
- News Archives
- Contests
- Jobs
- TV Times

Recent Quotes

My Watchlist

Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

7.610 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	7.760	7.800	7.515	7.610	430,421	-0.12(-1.55%)
Jul 31, 2024	7.830	7.890	7.720	7.730	384,017	-0.08(-1.02%)
Jul 30, 2024	7.730	7.830	7.680	7.810	395,077	+0.13(+1.69%)
Jul 29, 2024	7.760	7.835	7.645	7.680	382,484	-0.06(-0.78%)
Jul 26, 2024	7.770	7.770	7.593	7.740	330,419	+0.17(+2.25%)
Jul 25, 2024	7.420	7.710	7.380	7.570	367,163	+0.16(+2.16%)
Jul 24, 2024	7.760	7.790	7.370	7.410	565,430	-0.51(-6.44%)
Jul 23, 2024	7.660	7.990	7.640	7.920	630,875	+0.26(+3.39%)
Jul 22, 2024	7.640	7.700	7.510	7.660	350,783	+0.05(+0.66%)
Jul 19, 2024	7.610	7.720	7.555	7.610	407,324	-0.02(-0.26%)
Jul 18, 2024	7.550	7.815	7.550	7.630	640,733	+0.03(+0.39%)
Jul 17, 2024	7.520	7.700	7.500	7.600	805,893	+0.02(+0.26%)
Jul 16, 2024	7.490	7.600	7.450	7.580	588,974	+0.16(+2.16%)
Jul 15, 2024	7.310	7.470	7.200	7.420	576,358	+0.13(+1.78%)
Jul 12, 2024	7.300	7.470	7.260	7.290	479,959	+0.02(+0.28%)
Jul 11, 2024	7.020	7.270	7.000	7.270	720,681	+0.34(+4.91%)
Jul 10, 2024	6.830	6.980	6.810	6.930	415,142	+0.10(+1.46%)
Jul 09, 2024	6.770	6.830	6.680	6.830	347,779	+0.07(+1.04%)
Jul 08, 2024	6.700	6.770	6.660	6.760	394,773	+0.11(+1.65%)
Jul 05, 2024	6.750	6.750	6.550	6.650	529,360	-0.09(-1.34%)
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%)

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 Livermore

Find A Business

or Browse Listings

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices