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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.945 5.984 5.888 5.923 246,073 -0.02(-0.37%)
Feb 27, 2017 5.958 5.997 5.931 5.945 191,126 -0.02(-0.29%)
Feb 24, 2017 5.958 5.971 5.901 5.962 188,676 +0.00(+0.00%)
Feb 23, 2017 5.927 5.980 5.896 5.962 144,880 +0.04(+0.74%)
Feb 22, 2017 5.949 5.970 5.892 5.918 289,708 -0.04(-0.59%)
Feb 21, 2017 5.914 5.993 5.901 5.953 242,026 +0.04(+0.59%)
Feb 17, 2017 5.918 5.918 5.918 0 -0.01(-0.22%)
Feb 16, 2017 5.835 5.933 5.822 5.931 336,842 +0.07(+1.12%)
Feb 15, 2017 5.809 5.883 5.783 5.866 209,166 +0.04(+0.60%)
Feb 14, 2017 5.822 5.918 5.822 5.831 228,725 -0.01(-0.23%)
Feb 13, 2017 5.892 5.914 5.826 5.844 358,861 -0.01(-0.15%)
Feb 10, 2017 5.848 5.931 5.839 5.853 247,496 -0.02(-0.30%)
Feb 09, 2017 5.804 5.905 5.800 5.870 158,816 +0.05(+0.90%)
Feb 08, 2017 5.870 5.927 5.724 5.818 240,072 -0.04(-0.67%)
Feb 07, 2017 5.958 5.958 5.839 5.857 188,423 -0.08(-1.40%)
Feb 06, 2017 5.910 5.975 5.905 5.940 138,301 +0.05(+0.82%)
Feb 03, 2017 5.892 5.931 5.883 5.892 159,430 +0.04(+0.67%)
Feb 02, 2017 5.892 5.914 5.835 5.853 160,928 -0.01(-0.15%)
Feb 01, 2017 5.923 5.993 5.835 5.861 226,657 -0.04(-0.74%)
Jan 31, 2017 5.918 5.940 5.861 5.905 204,188 -0.03(-0.52%)
Jan 30, 2017 5.980 5.980 5.892 5.936 323,554 -0.04(-0.73%)
Jan 27, 2017 5.984 5.993 5.940 5.980 100,024 +0.00(+0.00%)
Jan 26, 2017 5.958 6.010 5.940 5.980 158,579 +0.01(+0.22%)
Jan 25, 2017 6.041 6.041 5.958 5.967 136,009 -0.05(-0.80%)
Jan 24, 2017 5.972 6.045 5.958 6.015 185,081 +0.04(+0.66%)
Jan 23, 2017 5.984 6.010 5.940 5.975 178,920 +0.01(+0.15%)
Jan 20, 2017 5.980 6.023 5.953 5.967 251,659 -0.04(-0.73%)
Jan 19, 2017 6.067 6.067 5.993 6.010 165,240 -0.08(-1.37%)
Jan 18, 2017 6.129 6.129 6.065 6.094 140,561 +0.00(+0.00%)
Jan 17, 2017 6.076 6.151 6.063 6.094 183,581 -0.01(-0.14%)
Jan 13, 2017 6.102 6.102 6.102 0 +0.01(+0.14%)
Jan 12, 2017 6.102 6.115 6.041 6.094 145,914 -0.02(-0.36%)
Jan 11, 2017 6.129 6.178 6.067 6.115 188,749 -0.03(-0.43%)
Jan 10, 2017 6.094 6.159 6.059 6.142 282,045 +0.05(+0.79%)
Jan 09, 2017 6.159 6.199 6.072 6.094 231,621 -0.03(-0.50%)
Jan 06, 2017 6.172 6.207 6.120 6.124 214,524 -0.05(-0.78%)
Jan 05, 2017 6.199 6.216 6.159 6.172 299,147 -0.04(-0.56%)
Jan 04, 2017 6.146 6.212 6.146 6.207 275,158 +0.04(+0.64%)
Jan 03, 2017 6.059 6.177 6.028 6.168 336,207 +0.15(+2.55%)
Dec 30, 2016 6.015 6.015 6.015 0 -0.00(-0.07%)
Dec 29, 2016 5.928 6.054 5.927 6.019 199,360 +0.03(+0.51%)
Dec 28, 2016 5.958 6.015 5.936 5.988 284,688 +0.04(+0.66%)
Dec 27, 2016 6.044 6.044 5.919 5.949 263,692 -0.04(-0.65%)
Dec 23, 2016 5.988 5.988 5.988 0 +0.00(+0.00%)
Dec 22, 2016 5.936 6.009 5.906 5.988 329,581 +0.06(+1.02%)
Dec 21, 2016 5.854 5.955 5.854 5.928 316,251 +0.03(+0.58%)
Dec 20, 2016 5.730 5.897 5.730 5.893 470,551 +0.15(+2.70%)
Dec 19, 2016 5.695 5.743 5.605 5.738 326,743 +0.08(+1.37%)
Dec 16, 2016 5.644 5.766 5.631 5.661 702,127 +0.01(+0.15%)
Dec 15, 2016 5.915 5.915 5.640 5.652 947,045 -0.34(-5.73%)
Dec 14, 2016 6.074 6.078 5.975 5.996 315,090 -0.02(-0.36%)
Dec 13, 2016 6.121 6.159 5.996 6.018 308,373 -0.08(-1.34%)
Dec 12, 2016 6.134 6.185 6.078 6.099 346,438 -0.03(-0.56%)
Dec 09, 2016 6.091 6.149 6.091 6.134 301,901 +0.05(+0.85%)
Dec 08, 2016 6.005 6.104 5.996 6.082 417,723 +0.09(+1.43%)
Dec 07, 2016 6.018 6.061 5.994 5.996 251,669 -0.03(-0.50%)
Dec 06, 2016 6.013 6.061 5.992 6.026 239,243 +0.01(+0.21%)
Dec 05, 2016 5.859 6.013 5.859 6.013 295,478 +0.15(+2.64%)
Dec 02, 2016 5.833 5.945 5.824 5.859 591,021 +0.04(+0.66%)
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.