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: 6:30 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, 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%)
Apr 01, 2020 3.622 3.782 3.043 3.197 1,169,930 -0.82(-20.31%)
Mar 31, 2020 4.012 4.305 3.960 4.012 1,446,590 -0.09(-2.10%)
Mar 30, 2020 4.879 4.925 3.731 4.098 2,681,270 -0.76(-15.60%)
Mar 27, 2020 4.044 5.160 3.939 4.856 3,875,130 +0.85(+21.24%)
Mar 26, 2020 3.287 4.872 3.287 4.005 2,782,169 +0.83(+26.09%)
Mar 25, 2020 2.867 3.497 2.862 3.176 1,615,698 +0.32(+11.22%)
Mar 24, 2020 3.022 3.254 2.773 2.856 1,173,071 -0.06(-1.90%)
Mar 23, 2020 3.176 3.265 2.635 2.911 1,393,016 -0.43(-12.75%)
Mar 20, 2020 3.425 4.088 3.262 3.337 2,697,765 +0.00(+0.00%)
Mar 19, 2020 2.442 3.425 2.348 3.337 2,907,908 +0.96(+40.47%)
Mar 18, 2020 3.475 3.535 1.536 2.375 2,865,873 -1.31(-35.53%)
Mar 17, 2020 4.116 4.143 3.585 3.685 2,286,776 -0.09(-2.34%)
Mar 16, 2020 5.535 5.806 3.712 3.773 1,874,349 -2.89(-43.37%)
Mar 13, 2020 6.552 6.828 6.220 6.662 1,388,255 +0.42(+6.73%)
Mar 12, 2020 7.071 7.099 6.237 6.242 1,604,780 -1.25(-16.73%)
Mar 11, 2020 7.833 7.833 7.314 7.496 1,101,730 -0.48(-5.96%)
Mar 10, 2020 7.905 8.054 7.623 7.971 737,007 +0.22(+2.78%)
Mar 09, 2020 8.065 8.270 7.712 7.756 925,507 -0.83(-9.65%)
Mar 06, 2020 8.585 8.673 8.292 8.585 845,371 -0.17(-1.96%)
Mar 05, 2020 8.750 8.833 8.679 8.756 643,743 -0.12(-1.31%)
Mar 04, 2020 8.883 8.966 8.629 8.872 1,016,065 +0.12(+1.39%)
Mar 03, 2020 8.817 9.109 8.596 8.750 898,998 -0.03(-0.38%)
Mar 02, 2020 8.474 8.795 8.386 8.783 958,551 +0.35(+4.19%)
Feb 28, 2020 8.474 8.585 8.170 8.430 2,019,477 -0.28(-3.17%)
Feb 27, 2020 9.093 9.093 8.684 8.706 1,302,834 -0.50(-5.46%)
Feb 26, 2020 9.292 9.375 9.192 9.209 570,019 -0.10(-1.07%)
Feb 25, 2020 9.562 9.623 9.225 9.308 954,853 -0.32(-3.33%)
Feb 24, 2020 9.584 9.767 9.584 9.629 694,518 -0.14(-1.41%)
Feb 21, 2020 9.739 9.789 9.590 9.767 770,428 +0.03(+0.34%)
Feb 20, 2020 9.446 9.772 9.391 9.734 949,038 +0.34(+3.65%)
Feb 19, 2020 9.347 9.446 9.341 9.391 539,918 +0.05(+0.53%)
Feb 18, 2020 9.325 9.347 9.314 9.341 369,671 +0.02(+0.18%)
Feb 14, 2020 9.325 9.336 9.297 9.325 362,043 +0.00(+0.00%)
Feb 13, 2020 9.242 9.358 9.242 9.325 351,055 +0.07(+0.78%)
Feb 12, 2020 9.187 9.297 9.187 9.253 375,266 +0.07(+0.78%)
Feb 11, 2020 9.181 9.209 9.148 9.181 330,230 +0.02(+0.24%)
Feb 10, 2020 9.209 9.259 9.143 9.159 481,705 -0.04(-0.42%)
Feb 07, 2020 9.308 9.339 9.159 9.198 518,989 -0.12(-1.25%)
Feb 06, 2020 9.358 9.430 9.314 9.314 1,058,361 +0.01(+0.12%)
Feb 05, 2020 9.242 9.303 9.162 9.303 535,224 +0.06(+0.66%)
Feb 04, 2020 9.115 9.264 9.071 9.242 977,931 +0.14(+1.52%)
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.