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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.832 5.851 5.805 5.813 109,591 -0.00(-0.08%)
Apr 27, 2018 5.822 5.841 5.808 5.817 151,695 +0.00(+0.08%)
Apr 26, 2018 5.789 5.822 5.775 5.813 110,706 +0.03(+0.49%)
Apr 25, 2018 5.784 5.808 5.741 5.784 160,254 -0.02(-0.41%)
Apr 24, 2018 5.789 5.822 5.784 5.808 129,615 +0.01(+0.25%)
Apr 23, 2018 5.827 5.837 5.794 5.794 124,329 -0.04(-0.65%)
Apr 20, 2018 5.860 5.893 5.822 5.832 175,910 -0.04(-0.73%)
Apr 19, 2018 5.898 5.917 5.855 5.874 137,421 -0.03(-0.48%)
Apr 18, 2018 5.884 5.927 5.884 5.903 150,338 +0.02(+0.40%)
Apr 17, 2018 5.879 5.884 5.841 5.879 131,363 +0.00(+0.08%)
Apr 16, 2018 5.855 5.903 5.841 5.874 96,034 +0.03(+0.57%)
Apr 13, 2018 5.927 5.948 5.841 5.841 97,255 -0.07(-1.21%)
Apr 12, 2018 5.941 5.965 5.903 5.912 93,354 -0.01(-0.16%)
Apr 11, 2018 5.917 5.936 5.879 5.922 169,331 +0.00(+0.00%)
Apr 10, 2018 5.969 5.969 5.870 5.922 138,412 -0.01(-0.24%)
Apr 09, 2018 5.874 5.955 5.874 5.936 348,845 +0.05(+0.89%)
Apr 06, 2018 5.898 5.950 5.870 5.884 170,898 -0.02(-0.32%)
Apr 05, 2018 5.874 5.917 5.870 5.903 141,886 +0.03(+0.49%)
Apr 04, 2018 5.817 5.908 5.817 5.874 133,240 +0.00(+0.00%)
Apr 03, 2018 5.808 5.903 5.808 5.874 185,591 +0.07(+1.15%)
Apr 02, 2018 5.870 5.898 5.770 5.808 227,659 -0.06(-1.05%)
Mar 29, 2018 5.870 5.870 5.870 0 +0.00(+0.00%)
Mar 28, 2018 5.803 5.874 5.784 5.870 181,444 -0.07(-1.12%)
Mar 27, 2018 5.908 5.969 5.860 5.936 254,376 +0.03(+0.56%)
Mar 26, 2018 5.908 5.922 5.865 5.903 170,543 +0.04(+0.73%)
Mar 23, 2018 5.917 5.955 5.860 5.860 201,750 -0.04(-0.72%)
Mar 22, 2018 5.922 5.984 5.884 5.903 250,782 -0.04(-0.72%)
Mar 21, 2018 5.984 5.991 5.934 5.946 178,822 -0.02(-0.40%)
Mar 20, 2018 6.041 6.041 5.969 5.969 142,525 -0.07(-1.10%)
Mar 19, 2018 6.012 6.041 5.965 6.036 93,951 +0.02(+0.40%)
Mar 16, 2018 5.993 6.055 5.970 6.012 422,544 +0.01(+0.24%)
Mar 15, 2018 6.060 6.060 5.974 5.998 159,158 -0.05(-0.79%)
Mar 14, 2018 5.979 6.065 5.955 6.046 238,762 +0.07(+1.11%)
Mar 13, 2018 6.060 6.069 5.974 5.979 193,872 -0.07(-1.18%)
Mar 12, 2018 5.912 6.069 5.893 6.050 315,945 +0.16(+2.74%)
Mar 09, 2018 5.860 5.893 5.841 5.889 275,478 +0.03(+0.49%)
Mar 08, 2018 5.870 5.898 5.832 5.860 179,582 -0.01(-0.16%)
Mar 07, 2018 5.822 5.870 177,465 +0.00(+0.08%)
Mar 06, 2018 5.827 5.870 5.803 5.865 275,976 +0.04(+0.65%)
Mar 05, 2018 5.817 5.898 5.813 5.827 271,964 -0.03(-0.49%)
Mar 02, 2018 5.808 5.870 5.751 5.855 226,159 +0.01(+0.24%)
Mar 01, 2018 6.041 6.041 5.798 5.841 306,739 -0.01(-0.24%)
Feb 28, 2018 5.950 5.950 5.855 5.855 273,441 -0.09(-1.44%)
Feb 27, 2018 6.027 6.055 5.931 5.941 180,941 -0.08(-1.34%)
Feb 26, 2018 6.074 6.098 6.012 6.022 160,220 -0.03(-0.47%)
Feb 23, 2018 5.988 6.065 5.988 6.050 206,919 +0.07(+1.19%)
Feb 22, 2018 5.969 5.979 201,884 -0.00(-0.08%)
Feb 21, 2018 6.017 6.103 5.984 5.984 319,692 -0.03(-0.47%)
Feb 20, 2018 6.007 6.055 5.988 6.012 434,110 +0.00(+0.00%)
Feb 16, 2018 6.012 6.012 6.012 0 +0.05(+0.88%)
Feb 15, 2018 5.870 5.965 5.865 5.960 203,892 +0.09(+1.54%)
Feb 14, 2018 5.789 5.889 5.765 5.870 222,677 +0.04(+0.65%)
Feb 13, 2018 5.770 5.846 5.751 5.832 176,926 +0.06(+1.07%)
Feb 12, 2018 5.775 5.789 5.684 5.770 226,195 -0.00(-0.08%)
Feb 09, 2018 5.784 5.813 5.713 5.775 403,517 +0.04(+0.66%)
Feb 08, 2018 5.813 5.832 5.732 5.737 330,755 -0.09(-1.47%)
Feb 07, 2018 5.775 5.775 5.775 5.822 288,746 +0.05(+0.82%)
Feb 06, 2018 5.713 5.836 5.684 5.775 478,507 -0.05(-0.82%)
Feb 05, 2018 5.846 5.865 5.689 5.822 608,514 -0.06(-0.97%)
Feb 02, 2018 5.969 5.993 5.865 5.879 339,320 -0.10(-1.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.