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 28, 2023 6.855 7.082 6.855 7.009 748,418 +0.14(+2.01%)
Apr 27, 2023 6.708 6.903 6.692 6.871 747,528 +0.20(+3.05%)
Apr 26, 2023 6.651 6.867 6.618 6.667 1,401,048 +0.02(+0.24%)
Apr 25, 2023 6.830 6.855 6.610 6.651 1,565,107 -0.38(-5.44%)
Apr 24, 2023 7.123 7.131 6.822 7.034 1,160,245 -0.18(-2.48%)
Apr 21, 2023 7.294 7.294 7.123 7.213 474,975 -0.07(-1.01%)
Apr 20, 2023 7.327 7.367 7.217 7.286 542,990 -0.12(-1.65%)
Apr 19, 2023 7.107 7.457 7.099 7.408 1,068,917 +0.26(+3.64%)
Apr 18, 2023 7.270 7.294 7.074 7.148 1,038,013 -0.14(-1.90%)
Apr 17, 2023 7.017 7.302 6.940 7.286 823,708 +0.24(+3.35%)
Apr 14, 2023 7.172 7.278 6.981 7.050 786,546 -0.04(-0.57%)
Apr 13, 2023 7.050 7.164 6.822 7.091 1,089,580 +0.03(+0.46%)
Apr 12, 2023 7.115 7.192 7.009 7.058 721,450 +0.04(+0.58%)
Apr 11, 2023 7.017 7.156 6.920 7.017 1,778,450 +0.07(+0.94%)
Apr 10, 2023 7.408 7.437 6.709 6.952 3,010,601 -0.48(-6.46%)
Apr 06, 2023 7.473 7.514 7.380 7.433 583,845 -0.04(-0.54%)
Apr 05, 2023 7.384 7.518 7.335 7.473 680,154 +0.03(+0.44%)
Apr 04, 2023 7.449 7.498 7.331 7.441 750,650 +0.03(+0.44%)
Apr 03, 2023 7.457 7.595 7.376 7.408 872,619 +0.01(+0.11%)
Mar 31, 2023 7.286 7.408 7.225 7.400 952,369 +0.13(+1.79%)
Mar 30, 2023 7.221 7.278 7.155 7.270 925,258 +0.11(+1.48%)
Mar 29, 2023 7.133 7.164 7.062 7.164 857,343 +0.13(+1.78%)
Mar 28, 2023 6.992 7.148 6.968 7.039 942,275 -0.01(-0.11%)
Mar 27, 2023 7.109 7.156 6.941 7.046 1,273,195 +0.09(+1.35%)
Mar 24, 2023 6.671 6.976 6.584 6.952 1,127,705 +0.20(+3.02%)
Mar 23, 2023 7.054 7.129 6.682 6.749 1,382,706 -0.23(-3.25%)
Mar 22, 2023 7.211 7.264 6.968 6.976 1,320,692 -0.29(-3.99%)
Mar 21, 2023 7.195 7.336 7.195 7.266 1,018,786 +0.23(+3.34%)
Mar 20, 2023 6.968 7.164 6.952 7.031 1,301,615 +0.12(+1.70%)
Mar 17, 2023 7.109 7.187 6.835 6.913 1,540,507 -0.25(-3.50%)
Mar 16, 2023 7.054 7.281 6.839 7.164 1,474,375 +0.02(+0.33%)
Mar 15, 2023 7.375 7.375 6.929 7.140 1,925,404 -0.43(-5.69%)
Mar 14, 2023 7.837 7.931 7.512 7.571 1,288,893 +0.01(+0.10%)
Mar 13, 2023 7.579 7.696 7.273 7.563 1,502,687 -0.11(-1.43%)
Mar 10, 2023 8.025 8.096 7.657 7.673 1,520,542 -0.34(-4.30%)
Mar 09, 2023 8.299 8.456 8.002 8.017 1,369,969 -0.27(-3.21%)
Mar 08, 2023 8.612 8.667 8.168 8.283 2,353,028 -0.49(-5.62%)
Mar 07, 2023 9.082 9.136 8.722 8.777 787,541 -0.31(-3.36%)
Mar 06, 2023 9.137 9.231 9.059 9.082 729,105 +0.04(+0.43%)
Mar 03, 2023 8.910 9.090 8.863 9.043 746,236 +0.23(+2.67%)
Mar 02, 2023 8.769 8.851 8.675 8.808 1,264,089 +0.04(+0.45%)
Mar 01, 2023 8.863 8.863 8.691 8.769 1,237,068 -0.09(-0.97%)
Feb 28, 2023 8.816 8.964 8.816 8.855 846,950 +0.04(+0.44%)
Feb 27, 2023 9.098 9.117 8.808 8.816 769,097 -0.21(-2.34%)
Feb 24, 2023 8.949 9.066 8.871 9.027 654,974 -0.02(-0.17%)
Feb 23, 2023 9.043 9.113 8.910 9.043 799,280 +0.04(+0.43%)
Feb 22, 2023 8.910 9.109 8.910 9.004 1,543,331 +0.13(+1.50%)
Feb 21, 2023 9.113 9.137 8.863 8.871 1,525,520 -0.27(-2.91%)
Feb 17, 2023 9.168 9.215 9.035 9.137 1,737,308 -0.05(-0.51%)
Feb 16, 2023 9.301 9.344 9.004 9.184 2,058,376 -0.27(-2.90%)
Feb 15, 2023 9.419 9.497 9.262 9.458 1,565,930 +0.15(+1.60%)
Feb 14, 2023 9.356 9.403 9.243 9.309 678,983 -0.06(-0.67%)
Feb 13, 2023 9.254 9.393 9.223 9.372 657,997 +0.16(+1.70%)
Feb 10, 2023 8.933 9.250 8.933 9.215 704,536 +0.28(+3.16%)
Feb 09, 2023 9.356 9.422 8.910 8.933 1,125,596 -0.35(-3.79%)
Feb 08, 2023 9.536 9.560 9.246 9.286 570,078 -0.28(-2.95%)
Feb 07, 2023 9.434 9.595 9.340 9.567 1,147,044 +0.06(+0.66%)
Feb 06, 2023 9.685 9.685 9.458 9.505 489,220 -0.24(-2.49%)
Feb 03, 2023 9.716 9.798 9.669 9.748 815,966 -0.10(-1.03%)
Feb 02, 2023 9.857 9.979 9.814 9.849 940,024 +0.09(+0.88%)
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.