Sign In \| Register \| About Pleasanton \| Contact Us
Pleasanton, CA September 01, 2020 1:32pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Breakfast
- Brew Pubs
- Burgers
- Cajun
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Greek
- Hawaiian
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Korean
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Steaks, Chops
- Sushi
- Thai
- Vietnamese
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Free Email
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.701	4.741	4.384	4.448	950,554	-0.32(-6.74%)
Apr 29, 2020	4.695	5.166	4.672	4.770	1,468,065	+0.24(+5.32%)
Apr 28, 2020	4.236	4.770	4.236	4.529	1,176,692	+0.42(+10.20%)
Apr 27, 2020	3.863	4.305	3.691	4.110	1,337,107	+0.32(+8.32%)
Apr 24, 2020	3.920	3.932	3.685	3.794	853,879	-0.11(-2.79%)
Apr 23, 2020	3.880	4.115	3.811	3.903	767,711	+0.02(+0.44%)
Apr 22, 2020	4.081	4.167	3.673	3.886	1,219,563	-0.14(-3.56%)
Apr 21, 2020	3.794	4.069	3.794	4.029	1,255,576	+0.07(+1.89%)
Apr 20, 2020	4.018	4.190	3.869	3.955	1,062,644	-0.27(-6.39%)
Apr 17, 2020	4.144	4.377	4.029	4.224	1,209,300	+0.29(+7.29%)
Apr 16, 2020	4.138	4.144	3.817	3.937	1,486,209	-0.21(-4.99%)
Apr 15, 2020	4.242	4.276	3.983	4.144	1,126,149	-0.28(-6.36%)
Apr 14, 2020	4.707	4.821	4.270	4.425	1,189,053	+0.01(+0.26%)
Apr 13, 2020	4.724	4.735	4.018	4.414	1,371,737	-0.25(-5.41%)
Apr 09, 2020	4.936	5.714	4.395	4.666	3,450,887	-0.02(-0.37%)
Apr 08, 2020	3.564	4.907	3.392	4.684	4,112,807	+1.37(+41.42%)
Apr 07, 2020	3.197	4.517	3.157	3.312	3,811,299	+0.41(+14.03%)
Apr 06, 2020	2.462	3.008	2.462	2.904	2,061,030	+0.50(+20.76%)
Apr 03, 2020	2.870	2.944	2.279	2.405	1,520,467	-0.48(-16.53%)
Apr 02, 2020	3.025	3.363	2.876	2.881	1,780,689	-0.32(-9.87%)

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

Search Hotels in Pleasanton

Find A Business

or Browse Listings

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices