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 (%)
Jul 31, 2015 4.805 4.840 4.794 4.801 1,097,975 +0.04(+0.89%)
Jul 30, 2015 4.678 4.774 4.632 4.759 1,358,884 +0.12(+2.66%)
Jul 29, 2015 4.628 4.659 4.605 4.635 333,296 +0.00(+0.08%)
Jul 28, 2015 4.616 4.686 4.605 4.632 742,677 +0.03(+0.76%)
Jul 27, 2015 4.589 4.643 4.578 4.597 516,720 +0.00(+0.00%)
Jul 24, 2015 4.589 4.624 4.574 4.597 514,868 +0.01(+0.25%)
Jul 23, 2015 4.628 4.662 4.585 4.585 553,001 -0.03(-0.75%)
Jul 22, 2015 4.605 4.655 4.597 4.620 584,507 +0.01(+0.25%)
Jul 21, 2015 4.612 4.678 4.589 4.608 317,320 -0.02(-0.42%)
Jul 20, 2015 4.651 4.657 4.605 4.628 320,624 -0.02(-0.42%)
Jul 17, 2015 4.628 4.662 4.612 4.647 205,153 +0.02(+0.33%)
Jul 16, 2015 4.620 4.659 4.612 4.632 369,054 +0.03(+0.59%)
Jul 15, 2015 4.635 4.639 4.585 4.605 294,851 -0.02(-0.33%)
Jul 14, 2015 4.585 4.624 4.582 4.620 391,556 +0.03(+0.59%)
Jul 13, 2015 4.589 4.628 4.578 4.593 306,595 +0.01(+0.25%)
Jul 10, 2015 4.566 4.601 4.566 4.582 328,193 +0.05(+1.02%)
Jul 09, 2015 4.582 4.608 4.512 4.535 419,644 -0.03(-0.68%)
Jul 08, 2015 4.528 4.589 4.516 4.566 1,081,922 +0.03(+0.77%)
Jul 07, 2015 4.462 4.539 4.458 4.531 667,992 +0.07(+1.56%)
Jul 06, 2015 4.450 4.477 4.412 4.462 652,432 +0.06(+1.40%)
Jul 02, 2015 4.416 4.400 4.400 4.400 143,654 -0.00(-0.09%)
Jul 01, 2015 4.408 4.423 4.385 4.404 237,351 +0.01(+0.26%)
Jun 30, 2015 4.412 4.431 4.381 4.393 340,035 -0.00(-0.09%)
Jun 29, 2015 4.393 4.439 4.366 4.396 547,240 -0.03(-0.70%)
Jun 26, 2015 4.400 4.458 4.350 4.427 1,277,219 +0.03(+0.61%)
Jun 25, 2015 4.434 4.442 4.378 4.400 325,190 -0.01(-0.26%)
Jun 24, 2015 4.430 4.442 4.400 4.412 359,882 -0.02(-0.43%)
Jun 23, 2015 4.434 4.464 4.381 4.430 431,038 -0.00(-0.09%)
Jun 22, 2015 4.457 4.479 4.427 4.434 350,350 +0.00(+0.00%)
Jun 19, 2015 4.396 4.442 4.370 4.434 557,513 +0.05(+1.03%)
Jun 18, 2015 4.340 4.396 4.340 4.389 298,341 +0.05(+1.13%)
Jun 17, 2015 4.317 4.344 4.257 4.340 366,538 +0.04(+0.97%)
Jun 16, 2015 4.298 4.306 4.279 4.298 224,235 -0.01(-0.26%)
Jun 15, 2015 4.336 4.336 4.283 4.310 258,016 -0.04(-0.95%)
Jun 12, 2015 4.359 4.378 4.326 4.351 196,375 -0.02(-0.52%)
Jun 11, 2015 4.325 4.378 4.317 4.374 184,782 +0.05(+1.13%)
Jun 10, 2015 4.344 4.344 4.302 4.325 215,796 +0.01(+0.26%)
Jun 09, 2015 4.336 4.350 4.310 4.313 111,768 -0.02(-0.52%)
Jun 08, 2015 4.340 4.344 4.298 4.336 126,731 +0.00(+0.09%)
Jun 05, 2015 4.340 4.379 4.298 4.332 238,606 -0.01(-0.17%)
Jun 04, 2015 4.400 4.418 4.336 4.340 479,350 -0.06(-1.46%)
Jun 03, 2015 4.453 4.453 4.400 4.404 271,779 -0.03(-0.77%)
Jun 02, 2015 4.446 4.476 4.415 4.438 276,037 -0.01(-0.17%)
Jun 01, 2015 4.419 4.461 4.385 4.446 159,688 +0.05(+1.12%)
May 29, 2015 4.415 4.415 4.378 4.396 284,695 -0.02(-0.51%)
May 28, 2015 4.419 4.430 4.378 4.419 126,403 -0.02(-0.34%)
May 27, 2015 4.393 4.442 4.381 4.434 144,862 +0.04(+0.95%)
May 26, 2015 4.396 4.419 4.362 4.393 299,759 -0.03(-0.60%)
May 22, 2015 4.430 4.419 4.419 4.419 153,691 -0.02(-0.34%)
May 21, 2015 4.495 4.495 4.423 4.434 240,206 -0.06(-1.34%)
May 20, 2015 4.487 4.529 4.476 4.495 514,728 +0.01(+0.17%)
May 19, 2015 4.495 4.495 4.457 4.487 307,361 +0.00(+0.00%)
May 18, 2015 4.479 4.495 4.461 4.487 433,778 +0.00(+0.08%)
May 15, 2015 4.446 4.495 4.434 4.483 543,037 +0.03(+0.76%)
May 14, 2015 4.430 4.453 4.427 4.449 706,074 +0.05(+1.03%)
May 13, 2015 4.381 4.435 4.381 4.404 256,590 +0.02(+0.34%)
May 12, 2015 4.340 4.408 4.295 4.389 353,517 +0.02(+0.52%)
May 11, 2015 4.378 4.393 4.362 4.366 328,126 +0.00(+0.00%)
May 08, 2015 4.347 4.366 4.325 4.366 315,308 +0.05(+1.14%)
May 07, 2015 4.268 4.359 4.253 4.317 509,506 +0.06(+1.51%)
May 06, 2015 4.272 4.302 4.227 4.253 317,799 +0.00(+0.09%)
May 05, 2015 4.287 4.302 4.234 4.249 383,550 -0.03(-0.79%)
May 04, 2015 4.287 4.302 4.264 4.283 166,816 +0.02(+0.44%)
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.