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 (%)
Oct 31, 2024 6.470 6.485 6.350 6.350 444,043 -0.12(-1.85%)
Oct 30, 2024 6.390 6.530 6.390 6.470 281,233 +0.06(+0.94%)
Oct 29, 2024 6.450 6.500 6.350 6.410 412,333 -0.05(-0.77%)
Oct 28, 2024 6.490 6.560 6.440 6.460 298,344 +0.01(+0.16%)
Oct 25, 2024 6.650 6.660 6.440 6.450 275,220 -0.14(-2.12%)
Oct 24, 2024 6.590 6.600 6.470 6.590 274,122 +0.04(+0.61%)
Oct 23, 2024 6.550 6.605 6.440 6.550 398,640 -0.01(-0.15%)
Oct 22, 2024 6.560 6.615 6.550 6.560 258,791 -0.02(-0.30%)
Oct 21, 2024 6.710 6.710 6.545 6.580 384,301 -0.13(-1.94%)
Oct 18, 2024 6.680 6.755 6.670 6.710 281,794 +0.04(+0.60%)
Oct 17, 2024 6.720 6.780 6.615 6.670 378,859 -0.12(-1.77%)
Oct 16, 2024 6.650 6.820 6.630 6.790 399,579 +0.18(+2.72%)
Oct 15, 2024 6.600 6.735 6.600 6.610 594,632 +0.01(+0.15%)
Oct 14, 2024 6.450 6.640 6.440 6.600 530,741 +0.13(+2.01%)
Oct 11, 2024 6.490 6.540 6.400 6.470 528,808 -0.02(-0.31%)
Oct 10, 2024 6.540 6.570 6.450 6.490 424,398 -0.07(-1.07%)
Oct 09, 2024 6.660 6.660 6.560 6.560 336,093 -0.08(-1.20%)
Oct 08, 2024 6.630 6.690 6.570 6.640 371,707 +0.01(+0.15%)
Oct 07, 2024 6.730 6.780 6.620 6.630 505,581 -0.16(-2.36%)
Oct 04, 2024 6.840 6.840 6.672 6.790 439,253 +0.04(+0.59%)
Oct 03, 2024 6.710 6.795 6.635 6.750 408,747 +0.05(+0.75%)
Oct 02, 2024 6.780 6.805 6.700 6.700 551,279 -0.10(-1.47%)
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.