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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.446 4.461 4.420 4.427 412,933 -0.01(-0.25%)
Feb 26, 2015 4.424 4.461 4.398 4.438 256,916 +0.02(+0.50%)
Feb 25, 2015 4.453 4.464 4.413 4.416 239,432 -0.03(-0.58%)
Feb 24, 2015 4.457 4.457 4.427 4.442 114,750 -0.01(-0.33%)
Feb 23, 2015 4.435 4.457 4.379 4.457 265,137 +0.01(+0.17%)
Feb 20, 2015 4.501 4.501 4.442 4.450 240,204 -0.04(-0.99%)
Feb 19, 2015 4.520 4.527 4.479 4.494 138,756 -0.02(-0.49%)
Feb 18, 2015 4.538 4.545 4.479 4.516 196,976 -0.02(-0.49%)
Feb 17, 2015 4.479 4.564 4.479 4.538 281,524 +0.05(+1.07%)
Feb 13, 2015 4.531 4.490 4.490 4.490 191,083 -0.02(-0.41%)
Feb 12, 2015 4.446 4.512 4.446 4.509 201,578 +0.04(+0.91%)
Feb 11, 2015 4.450 4.501 4.435 4.468 158,301 +0.01(+0.33%)
Feb 10, 2015 4.446 4.457 4.372 4.453 209,880 +0.03(+0.75%)
Feb 09, 2015 4.483 4.505 4.409 4.420 240,231 -0.06(-1.40%)
Feb 06, 2015 4.545 4.545 4.475 4.483 208,126 -0.07(-1.54%)
Feb 05, 2015 4.483 4.557 4.483 4.553 317,448 +0.07(+1.48%)
Feb 04, 2015 4.538 4.538 4.483 4.486 278,776 -0.03(-0.73%)
Feb 03, 2015 4.531 4.557 4.482 4.520 267,783 +0.01(+0.33%)
Feb 02, 2015 4.438 4.557 4.427 4.505 722,942 +0.07(+1.50%)
Jan 30, 2015 4.457 4.468 4.427 4.438 322,042 -0.04(-0.82%)
Jan 29, 2015 4.461 4.475 4.416 4.475 226,183 +0.02(+0.50%)
Jan 28, 2015 4.457 4.461 4.420 4.453 362,753 +0.01(+0.17%)
Jan 27, 2015 4.483 4.483 4.431 4.446 203,768 -0.06(-1.23%)
Jan 26, 2015 4.435 4.505 4.427 4.501 263,871 +0.06(+1.33%)
Jan 23, 2015 4.483 4.494 4.438 4.442 189,918 -0.05(-1.15%)
Jan 22, 2015 4.450 4.497 4.450 4.494 213,339 +0.06(+1.33%)
Jan 21, 2015 4.461 4.501 4.398 4.435 214,995 -0.02(-0.50%)
Jan 20, 2015 4.531 4.557 4.442 4.457 268,363 -0.10(-2.19%)
Jan 16, 2015 4.483 4.564 4.446 4.557 344,102 +0.07(+1.48%)
Jan 15, 2015 4.490 4.501 4.409 4.490 370,575 +0.03(+0.58%)
Jan 14, 2015 4.379 4.472 4.324 4.464 428,044 +0.08(+1.77%)
Jan 13, 2015 4.309 4.387 4.287 4.387 477,219 +0.09(+2.15%)
Jan 12, 2015 4.291 4.320 4.243 4.295 202,706 +0.01(+0.34%)
Jan 09, 2015 4.309 4.331 4.258 4.280 145,952 -0.03(-0.77%)
Jan 08, 2015 4.317 4.320 4.272 4.313 264,541 +0.02(+0.52%)
Jan 07, 2015 4.236 4.295 4.191 4.291 253,463 +0.08(+1.84%)
Jan 06, 2015 4.247 4.264 4.114 4.213 459,791 -0.02(-0.52%)
Jan 05, 2015 4.254 4.295 4.221 4.236 307,856 -0.04(-1.03%)
Jan 02, 2015 4.258 4.295 4.221 4.280 118,474 +0.04(+1.05%)
Dec 31, 2014 4.295 4.236 4.236 4.236 550,213 -0.04(-1.03%)
Dec 30, 2014 4.250 4.306 4.224 4.280 405,954 +0.00(+0.00%)
Dec 29, 2014 4.247 4.313 4.237 4.280 407,949 +0.02(+0.43%)
Dec 26, 2014 4.276 4.294 4.254 4.261 286,267 -0.00(-0.08%)
Dec 24, 2014 4.279 4.265 4.265 4.265 319,551 -0.03(-0.59%)
Dec 23, 2014 4.279 4.290 4.247 4.290 299,511 +0.04(+0.85%)
Dec 22, 2014 4.297 4.334 4.237 4.254 459,032 -0.03(-0.76%)
Dec 19, 2014 4.279 4.326 4.261 4.287 542,295 +0.01(+0.17%)
Dec 18, 2014 4.301 4.306 4.243 4.279 648,971 +0.02(+0.42%)
Dec 17, 2014 4.175 4.261 4.153 4.261 516,341 +0.10(+2.52%)
Dec 16, 2014 4.178 4.222 4.153 4.157 432,947 -0.02(-0.52%)
Dec 15, 2014 4.272 4.272 4.164 4.178 458,129 -0.07(-1.62%)
Dec 12, 2014 4.279 4.312 4.247 4.247 234,402 -0.08(-1.75%)
Dec 11, 2014 4.301 4.348 4.297 4.323 648,428 +0.04(+0.93%)
Dec 10, 2014 4.344 4.366 4.272 4.283 445,433 -0.08(-1.74%)
Dec 09, 2014 4.269 4.373 4.261 4.359 502,722 +0.07(+1.60%)
Dec 08, 2014 4.290 4.314 4.261 4.290 485,236 +0.00(+0.00%)
Dec 05, 2014 4.308 4.326 4.283 4.290 336,750 -0.03(-0.59%)
Dec 04, 2014 4.319 4.330 4.283 4.316 361,613 -0.01(-0.25%)
Dec 03, 2014 4.312 4.341 4.308 4.326 215,583 +0.01(+0.17%)
Dec 02, 2014 4.269 4.326 4.269 4.319 131,461 +0.05(+1.10%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.