Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Ares Commercial Real Estate Cor (NY: ACRE )

6.350 -0.120 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 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 (%)
Jan 31, 2024 10.07 10.08 9.510 9.510 722,544 -0.65(-6.40%)
Jan 30, 2024 10.40 10.42 10.16 10.16 369,518 -0.33(-3.15%)
Jan 29, 2024 10.38 10.53 10.31 10.49 537,058 +0.07(+0.67%)
Jan 26, 2024 10.36 10.46 10.35 10.42 365,366 +0.09(+0.87%)
Jan 25, 2024 10.25 10.34 9.995 10.33 968,864 +0.24(+2.38%)
Jan 24, 2024 10.32 10.33 10.05 10.09 476,584 -0.15(-1.46%)
Jan 23, 2024 10.21 10.34 10.20 10.24 391,253 +0.07(+0.69%)
Jan 22, 2024 10.16 10.22 10.04 10.17 357,780 +0.07(+0.69%)
Jan 19, 2024 9.950 10.12 9.780 10.10 556,581 +0.19(+1.92%)
Jan 18, 2024 9.920 9.970 9.710 9.910 409,400 +0.04(+0.41%)
Jan 17, 2024 9.950 10.09 9.740 9.870 640,858 -0.13(-1.30%)
Jan 16, 2024 10.17 10.19 10.00 10.00 583,474 -0.27(-2.63%)
Jan 12, 2024 10.37 10.47 10.21 10.27 350,147 +0.04(+0.39%)
Jan 11, 2024 10.18 10.25 10.06 10.23 383,763 -0.07(-0.68%)
Jan 10, 2024 10.10 10.30 10.10 10.30 398,749 +0.18(+1.78%)
Jan 09, 2024 10.13 10.23 10.06 10.12 337,566 -0.11(-1.08%)
Jan 08, 2024 10.08 10.24 10.01 10.23 419,326 +0.17(+1.69%)
Jan 05, 2024 9.980 10.22 9.970 10.06 376,629 +0.04(+0.40%)
Jan 04, 2024 10.00 10.12 9.930 10.02 359,258 +0.05(+0.50%)
Jan 03, 2024 10.11 10.11 9.930 9.970 476,074 -0.27(-2.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.