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 (%)
Apr 30, 2014 4.350 4.440 4.331 4.423 414,489 +0.06(+1.43%)
Apr 29, 2014 4.437 4.447 4.354 4.361 659,410 -0.06(-1.33%)
Apr 28, 2014 4.444 4.444 4.392 4.420 575,018 -0.01(-0.31%)
Apr 25, 2014 4.433 4.458 4.423 4.433 317,380 -0.02(-0.39%)
Apr 24, 2014 4.482 4.496 4.420 4.451 378,119 -0.02(-0.39%)
Apr 23, 2014 4.478 4.489 4.451 4.468 436,161 -0.01(-0.31%)
Apr 22, 2014 4.499 4.524 4.454 4.482 443,183 -0.02(-0.54%)
Apr 21, 2014 4.506 4.554 4.489 4.506 382,487 -0.01(-0.15%)
Apr 17, 2014 4.423 4.513 4.513 4.513 718,343 +0.04(+0.93%)
Apr 16, 2014 4.472 4.510 4.423 4.472 605,840 +0.02(+0.47%)
Apr 15, 2014 4.461 4.475 4.447 4.451 479,449 -0.01(-0.23%)
Apr 14, 2014 4.478 4.496 4.444 4.461 329,301 +0.01(+0.16%)
Apr 11, 2014 4.433 4.509 4.420 4.454 626,955 -0.05(-1.08%)
Apr 10, 2014 4.506 4.558 4.485 4.503 339,868 +0.00(+0.08%)
Apr 09, 2014 4.496 4.513 4.482 4.499 595,815 +0.00(+0.08%)
Apr 08, 2014 4.489 4.527 4.482 4.496 662,318 -0.00(-0.08%)
Apr 07, 2014 4.506 4.534 4.475 4.499 490,614 -0.02(-0.46%)
Apr 04, 2014 4.562 4.569 4.506 4.520 396,081 -0.02(-0.46%)
Apr 03, 2014 4.596 4.596 4.503 4.541 820,639 -0.04(-0.83%)
Apr 02, 2014 4.607 4.612 4.572 4.579 368,787 -0.03(-0.60%)
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.