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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.706 5.716 5.528 5.716 316,775 +0.09(+1.63%)
Jun 28, 2012 5.592 5.631 5.480 5.624 355,883 +0.00(+0.00%)
Jun 27, 2012 5.572 5.650 5.464 5.624 170,146 +0.06(+1.00%)
Jun 26, 2012 5.627 5.647 5.506 5.569 233,056 -0.02(-0.35%)
Jun 25, 2012 5.627 5.742 5.585 5.588 242,684 -0.10(-1.84%)
Jun 22, 2012 5.660 5.722 5.565 5.693 3,085,339 +0.09(+1.69%)
Jun 21, 2012 5.742 5.784 5.598 5.598 451,003 -0.17(-2.89%)
Jun 20, 2012 5.634 5.765 5.624 5.765 141,711 +0.10(+1.73%)
Jun 19, 2012 5.768 5.771 5.637 5.667 297,903 -0.06(-1.08%)
Jun 18, 2012 5.801 5.801 5.686 5.729 273,773 -0.15(-2.56%)
Jun 15, 2012 5.739 5.886 5.703 5.879 1,226,047 +0.16(+2.74%)
Jun 14, 2012 5.699 5.722 5.690 5.722 219,885 +0.00(+0.00%)
Jun 13, 2012 5.713 5.735 5.627 5.722 114,294 +0.02(+0.29%)
Jun 12, 2012 5.637 5.732 5.559 5.706 225,120 +0.05(+0.81%)
Jun 11, 2012 5.794 5.794 5.598 5.660 265,473 -0.00(-0.06%)
Jun 08, 2012 5.735 5.735 5.572 5.663 232,958 -0.06(-1.03%)
Jun 07, 2012 5.650 5.755 5.618 5.722 915,312 +0.11(+1.92%)
Jun 06, 2012 5.536 5.654 5.418 5.614 221,961 +0.12(+2.20%)
Jun 05, 2012 5.389 5.559 5.389 5.493 248,008 +0.08(+1.39%)
Jun 04, 2012 5.323 5.471 5.153 5.418 345,283 +0.07(+1.35%)
Jun 01, 2012 5.274 5.399 5.271 5.346 169,128 -0.05(-0.85%)
May 31, 2012 5.428 5.444 5.327 5.392 243,280 -0.02(-0.36%)
May 30, 2012 5.392 5.506 5.392 5.412 160,326 -0.02(-0.36%)
May 29, 2012 5.467 5.614 5.424 5.431 150,213 -0.01(-0.18%)
May 25, 2012 5.467 5.467 5.379 5.441 179,730 -0.03(-0.48%)
May 24, 2012 5.415 5.467 5.350 5.467 238,833 +0.06(+1.03%)
May 23, 2012 5.330 5.412 5.268 5.412 385,973 +0.03(+0.55%)
May 22, 2012 5.477 5.535 5.379 5.382 285,976 -0.18(-3.18%)
May 21, 2012 5.448 5.575 5.444 5.559 321,555 +0.08(+1.43%)
May 18, 2012 5.356 5.487 5.271 5.480 620,684 +0.10(+1.88%)
May 17, 2012 5.395 5.431 5.268 5.379 368,495 -0.02(-0.30%)
May 16, 2012 5.405 5.431 5.389 5.395 393,820 -0.02(-0.42%)
May 15, 2012 5.402 5.428 5.382 5.418 337,690 -0.02(-0.36%)
May 14, 2012 5.291 5.552 5.238 5.438 452,507 +0.01(+0.18%)
May 11, 2012 5.379 5.497 5.374 5.428 443,440 +0.02(+0.42%)
May 10, 2012 5.444 5.500 5.317 5.405 980,904 -0.09(-1.61%)
May 09, 2012 5.624 5.637 5.412 5.493 1,523,388 -0.18(-3.23%)
May 08, 2012 5.722 5.732 5.673 5.677 330,026 -0.05(-0.80%)
May 07, 2012 5.699 5.722 5.500 5.722 661,594 -0.01(-0.17%)
May 04, 2012 5.608 5.778 5.477 5.732 744,266 -0.07(-1.24%)
May 03, 2012 5.863 5.883 5.755 5.804 518,093 -0.03(-0.50%)
May 02, 2012 5.886 5.909 5.824 5.833 432,146 -0.05(-0.89%)
May 01, 2012 5.879 5.905 5.869 5.886 278,602 +0.01(+0.11%)
Apr 30, 2012 5.820 5.902 5.807 5.879 721,464 +0.05(+0.90%)
Apr 27, 2012 5.886 5.896 5.820 5.827 1,709,122 -0.06(-1.00%)
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.