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: 6:30 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 (%)
Oct 30, 2015 4.861 4.865 4.790 4.857 333,134 -0.00(-0.08%)
Oct 29, 2015 4.897 4.916 4.818 4.861 218,553 -0.07(-1.36%)
Oct 28, 2015 4.818 4.932 4.771 4.928 364,167 +0.13(+2.62%)
Oct 27, 2015 4.893 4.893 4.794 4.802 259,260 -0.10(-2.01%)
Oct 26, 2015 4.944 4.960 4.865 4.901 246,964 -0.05(-1.03%)
Oct 23, 2015 4.991 4.999 4.889 4.952 216,688 -0.03(-0.63%)
Oct 22, 2015 4.916 4.983 4.889 4.983 265,820 +0.09(+1.77%)
Oct 21, 2015 4.971 4.971 4.889 4.897 217,796 -0.07(-1.43%)
Oct 20, 2015 4.932 4.991 4.889 4.967 260,050 +0.04(+0.80%)
Oct 19, 2015 4.956 4.991 4.920 4.928 255,022 -0.04(-0.79%)
Oct 16, 2015 4.904 5.070 4.893 4.967 413,725 +0.06(+1.20%)
Oct 15, 2015 4.830 4.908 4.782 4.908 395,545 +0.10(+2.13%)
Oct 14, 2015 4.889 4.936 4.798 4.806 267,557 -0.10(-2.01%)
Oct 13, 2015 4.881 4.928 4.869 4.904 268,779 +0.01(+0.24%)
Oct 12, 2015 4.857 4.904 4.814 4.893 316,044 +0.05(+0.97%)
Oct 09, 2015 4.885 4.885 4.818 4.845 222,925 -0.02(-0.49%)
Oct 08, 2015 4.869 4.897 4.826 4.869 232,709 -0.01(-0.16%)
Oct 07, 2015 4.849 4.901 4.841 4.877 332,804 +0.04(+0.73%)
Oct 06, 2015 4.845 4.873 4.798 4.841 245,490 -0.00(-0.08%)
Oct 05, 2015 4.755 4.871 4.755 4.845 473,746 +0.09(+1.99%)
Oct 02, 2015 4.716 4.751 4.672 4.751 362,119 +0.03(+0.67%)
Oct 01, 2015 4.727 4.780 4.653 4.719 424,297 +0.00(+0.00%)
Sep 30, 2015 4.625 4.735 4.562 4.719 519,217 +0.13(+2.74%)
Sep 29, 2015 4.747 4.763 4.558 4.593 585,512 -0.15(-3.23%)
Sep 28, 2015 4.755 4.782 4.668 4.747 486,090 -0.02(-0.33%)
Sep 25, 2015 4.867 4.871 4.747 4.763 523,939 -0.08(-1.75%)
Sep 24, 2015 4.813 4.863 4.805 4.848 295,834 +0.02(+0.32%)
Sep 23, 2015 4.813 4.840 4.797 4.832 226,312 +0.04(+0.80%)
Sep 22, 2015 4.821 4.848 4.786 4.794 998,034 -0.04(-0.88%)
Sep 21, 2015 4.871 4.894 4.821 4.836 308,465 -0.02(-0.48%)
Sep 18, 2015 4.732 4.859 4.732 4.859 768,097 +0.08(+1.61%)
Sep 17, 2015 4.782 4.824 4.693 4.782 482,440 +0.01(+0.16%)
Sep 16, 2015 4.724 4.786 4.724 4.774 339,913 +0.06(+1.31%)
Sep 15, 2015 4.682 4.720 4.647 4.713 275,326 +0.04(+0.91%)
Sep 14, 2015 4.666 4.697 4.628 4.670 290,350 +0.01(+0.25%)
Sep 11, 2015 4.639 4.678 4.628 4.659 238,095 -0.00(-0.08%)
Sep 10, 2015 4.593 4.674 4.585 4.662 455,801 +0.07(+1.51%)
Sep 09, 2015 4.697 4.716 4.582 4.593 890,237 -0.08(-1.81%)
Sep 08, 2015 4.709 4.730 4.674 4.678 580,610 +0.00(+0.08%)
Sep 04, 2015 4.705 4.674 4.674 4.674 384,547 -0.06(-1.22%)
Sep 03, 2015 4.751 4.778 4.709 4.732 799,107 -0.01(-0.24%)
Sep 02, 2015 4.778 4.805 4.728 4.743 551,033 +0.00(+0.00%)
Sep 01, 2015 4.767 4.817 4.709 4.743 559,920 -0.08(-1.76%)
Aug 31, 2015 4.952 4.986 4.801 4.828 1,156,741 -0.15(-3.10%)
Aug 28, 2015 5.013 5.033 4.948 4.983 674,060 -0.03(-0.69%)
Aug 27, 2015 4.929 5.083 4.929 5.017 892,894 +0.11(+2.20%)
Aug 26, 2015 4.909 4.936 4.821 4.909 794,986 +0.07(+1.35%)
Aug 25, 2015 4.886 4.944 4.821 4.844 900,308 +0.03(+0.72%)
Aug 24, 2015 4.774 4.905 4.628 4.809 1,107,246 -0.09(-1.81%)
Aug 21, 2015 4.859 4.952 4.851 4.898 641,458 -0.03(-0.63%)
Aug 20, 2015 4.944 5.013 4.898 4.929 597,713 -0.05(-0.93%)
Aug 19, 2015 4.944 5.037 4.932 4.975 965,956 +0.02(+0.39%)
Aug 18, 2015 5.025 5.060 4.948 4.956 817,489 -0.09(-1.76%)
Aug 17, 2015 4.948 5.079 4.940 5.044 1,355,778 +0.07(+1.32%)
Aug 14, 2015 4.894 4.986 4.890 4.979 767,941 +0.07(+1.41%)
Aug 13, 2015 4.929 4.936 4.886 4.909 435,503 -0.03(-0.62%)
Aug 12, 2015 4.859 4.940 4.844 4.940 456,971 +0.08(+1.59%)
Aug 11, 2015 4.817 4.936 4.801 4.863 778,591 +0.01(+0.24%)
Aug 10, 2015 4.848 4.929 4.824 4.851 662,428 +0.01(+0.16%)
Aug 07, 2015 4.817 4.882 4.790 4.844 678,484 +0.00(+0.08%)
Aug 06, 2015 4.867 4.917 4.823 4.840 995,874 -0.03(-0.63%)
Aug 05, 2015 4.905 4.917 4.813 4.871 890,281 -0.02(-0.39%)
Aug 04, 2015 4.913 4.932 4.871 4.890 788,787 -0.01(-0.16%)
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.