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 (%)
Mar 31, 2015 4.185 4.204 4.140 4.170 1,160,106 -0.02(-0.36%)
Mar 30, 2015 4.196 4.204 4.166 4.185 425,966 +0.02(+0.36%)
Mar 27, 2015 4.129 4.212 4.115 4.170 607,791 +0.04(+1.01%)
Mar 26, 2015 4.140 4.191 4.099 4.129 1,105,800 -0.02(-0.44%)
Mar 25, 2015 4.206 4.243 4.147 4.147 920,476 -0.06(-1.32%)
Mar 24, 2015 4.247 4.269 4.199 4.202 627,752 -0.06(-1.30%)
Mar 23, 2015 4.258 4.295 4.254 4.258 367,298 -0.00(-0.09%)
Mar 20, 2015 4.206 4.272 4.195 4.261 1,026,253 +0.08(+1.94%)
Mar 19, 2015 4.188 4.213 4.173 4.180 362,799 -0.02(-0.44%)
Mar 18, 2015 4.221 4.224 4.169 4.199 764,899 -0.03(-0.70%)
Mar 17, 2015 4.236 4.258 4.221 4.228 318,977 -0.01(-0.35%)
Mar 16, 2015 4.250 4.258 4.217 4.243 238,101 +0.00(+0.09%)
Mar 13, 2015 4.247 4.247 4.202 4.239 329,748 -0.00(-0.09%)
Mar 12, 2015 4.224 4.254 4.210 4.243 369,886 +0.04(+1.05%)
Mar 11, 2015 4.217 4.236 4.180 4.199 299,573 -0.01(-0.26%)
Mar 10, 2015 4.247 4.280 4.206 4.210 313,206 -0.06(-1.38%)
Mar 09, 2015 4.291 4.298 4.188 4.269 827,143 -0.03(-0.60%)
Mar 06, 2015 4.328 4.365 4.283 4.295 388,290 -0.08(-1.94%)
Mar 05, 2015 4.501 4.501 4.379 4.379 571,481 -0.10(-2.22%)
Mar 04, 2015 4.479 4.479 4.446 4.479 182,275 +0.00(+0.00%)
Mar 03, 2015 4.483 4.509 4.442 4.479 188,143 +0.00(+0.00%)
Mar 02, 2015 4.446 4.494 4.413 4.479 269,550 +0.05(+1.17%)
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%)
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.