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 (%)
Apr 30, 2019 7.892 7.913 7.835 7.876 232,315 +0.00(+0.00%)
Apr 29, 2019 7.866 7.939 7.830 7.876 332,833 +0.01(+0.13%)
Apr 26, 2019 7.887 7.934 7.861 7.866 353,347 -0.02(-0.26%)
Apr 25, 2019 7.887 7.913 7.804 7.887 290,981 -0.04(-0.46%)
Apr 24, 2019 7.970 8.022 7.908 7.923 267,262 -0.04(-0.52%)
Apr 23, 2019 7.970 7.990 7.923 7.965 332,244 +0.03(+0.33%)
Apr 22, 2019 7.944 7.954 7.856 7.939 307,396 -0.02(-0.26%)
Apr 18, 2019 7.990 7.990 7.939 7.959 219,418 -0.04(-0.45%)
Apr 17, 2019 8.037 8.037 7.965 7.996 221,236 +0.02(+0.19%)
Apr 16, 2019 8.022 8.042 7.954 7.980 238,799 -0.01(-0.13%)
Apr 15, 2019 7.990 8.001 7.952 7.990 203,218 +0.02(+0.26%)
Apr 12, 2019 8.016 8.016 7.959 7.970 227,138 -0.04(-0.45%)
Apr 11, 2019 8.001 8.027 7.975 8.006 216,923 +0.02(+0.19%)
Apr 10, 2019 8.016 8.016 7.959 7.990 261,253 +0.00(+0.00%)
Apr 09, 2019 7.990 8.016 7.965 7.990 330,517 +0.00(+0.00%)
Apr 08, 2019 8.001 8.027 7.959 7.990 369,461 -0.01(-0.13%)
Apr 05, 2019 7.990 8.027 7.954 8.001 331,733 +0.05(+0.59%)
Apr 04, 2019 7.965 7.980 7.928 7.954 368,635 +0.02(+0.20%)
Apr 03, 2019 7.902 7.954 7.871 7.939 396,219 +0.07(+0.92%)
Apr 02, 2019 7.882 7.897 7.840 7.866 290,383 -0.02(-0.20%)
Apr 01, 2019 7.861 7.908 7.809 7.882 443,947 +0.01(+0.13%)
Mar 29, 2019 7.928 7.928 7.838 7.871 376,697 -0.03(-0.33%)
Mar 28, 2019 7.871 7.913 7.809 7.897 428,951 +0.08(+0.99%)
Mar 27, 2019 7.794 7.819 7.774 7.819 599,145 +0.04(+0.46%)
Mar 26, 2019 7.764 7.789 7.728 7.784 339,855 +0.06(+0.79%)
Mar 25, 2019 7.683 7.804 7.642 7.723 471,767 +0.05(+0.59%)
Mar 22, 2019 7.769 7.789 7.667 7.677 587,263 -0.10(-1.30%)
Mar 21, 2019 7.779 7.855 7.748 7.779 541,461 +0.03(+0.33%)
Mar 20, 2019 7.759 7.800 7.703 7.754 352,776 +0.01(+0.07%)
Mar 19, 2019 7.860 7.875 7.718 7.748 457,420 -0.11(-1.36%)
Mar 18, 2019 7.870 7.870 7.769 7.855 500,412 +0.05(+0.65%)
Mar 15, 2019 7.860 7.875 7.708 7.804 921,913 -0.04(-0.52%)
Mar 14, 2019 7.743 7.855 7.718 7.845 269,683 +0.04(+0.45%)
Mar 13, 2019 7.789 7.860 7.774 7.809 308,828 +0.02(+0.26%)
Mar 12, 2019 7.789 7.799 7.748 7.789 309,719 +0.03(+0.39%)
Mar 11, 2019 7.703 7.779 7.667 7.759 624,479 +0.17(+2.20%)
Mar 08, 2019 7.541 7.612 7.490 7.591 227,569 +0.03(+0.34%)
Mar 07, 2019 7.667 7.698 7.561 7.566 212,117 -0.10(-1.32%)
Mar 06, 2019 7.723 7.728 7.647 7.667 239,200 -0.03(-0.33%)
Mar 05, 2019 7.703 7.713 7.667 7.693 130,539 -0.01(-0.13%)
Mar 04, 2019 7.708 7.746 7.669 7.703 319,832 +0.00(+0.00%)
Mar 01, 2019 7.779 7.804 7.617 7.703 505,228 -0.04(-0.46%)
Feb 28, 2019 7.677 7.814 7.677 7.738 738,508 +0.07(+0.93%)
Feb 27, 2019 7.612 7.693 7.601 7.667 662,511 +0.03(+0.33%)
Feb 26, 2019 7.657 7.683 7.612 7.642 625,343 -0.01(-0.07%)
Feb 25, 2019 7.693 7.733 7.576 7.647 609,048 +0.00(+0.00%)
Feb 22, 2019 7.556 7.779 7.546 7.647 841,061 +0.11(+1.48%)
Feb 21, 2019 7.251 7.551 7.125 7.535 1,423,158 +0.42(+5.92%)
Feb 20, 2019 7.145 7.145 7.094 7.115 261,535 -0.04(-0.57%)
Feb 19, 2019 7.125 7.201 7.115 7.155 289,421 +0.04(+0.50%)
Feb 15, 2019 7.130 7.155 7.084 7.120 268,193 +0.03(+0.36%)
Feb 14, 2019 7.155 7.155 7.084 7.094 248,812 -0.09(-1.27%)
Feb 13, 2019 7.175 7.196 7.109 7.186 470,485 +0.04(+0.57%)
Feb 12, 2019 7.186 7.191 7.110 7.145 336,282 -0.05(-0.63%)
Feb 11, 2019 7.186 7.196 7.130 7.191 290,825 +0.01(+0.07%)
Feb 08, 2019 7.160 7.206 7.110 7.186 198,186 +0.03(+0.43%)
Feb 07, 2019 7.226 7.226 7.150 7.155 197,879 -0.06(-0.77%)
Feb 06, 2019 7.292 7.292 7.181 7.211 348,148 -0.08(-1.11%)
Feb 05, 2019 7.257 7.302 7.236 7.292 273,274 +0.04(+0.49%)
Feb 04, 2019 7.181 7.257 7.165 7.257 323,160 +0.08(+1.06%)
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.