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 (%)
Nov 29, 2019 8.460 8.487 8.416 8.465 240,369 +0.03(+0.32%)
Nov 27, 2019 8.389 8.444 8.367 8.438 190,300 +0.05(+0.65%)
Nov 26, 2019 8.335 8.395 8.330 8.384 275,963 +0.04(+0.45%)
Nov 25, 2019 8.292 8.384 8.292 8.346 264,330 +0.05(+0.59%)
Nov 22, 2019 8.276 8.330 8.270 8.297 228,729 -0.02(-0.26%)
Nov 21, 2019 8.433 8.433 8.276 8.319 308,875 -0.10(-1.16%)
Nov 20, 2019 8.411 8.444 8.373 8.416 342,274 +0.00(+0.00%)
Nov 19, 2019 8.357 8.444 8.357 8.416 301,424 +0.09(+1.04%)
Nov 18, 2019 8.319 8.411 8.303 8.330 272,214 -0.01(-0.07%)
Nov 15, 2019 8.297 8.357 8.259 8.335 276,027 +0.05(+0.65%)
Nov 14, 2019 8.276 8.324 8.254 8.281 333,840 +0.03(+0.39%)
Nov 13, 2019 8.216 8.281 8.200 8.249 215,968 +0.02(+0.20%)
Nov 12, 2019 8.330 8.346 8.227 8.232 641,958 -0.12(-1.43%)
Nov 11, 2019 8.287 8.374 8.287 8.351 337,367 +0.06(+0.72%)
Nov 08, 2019 8.411 8.433 8.198 8.292 642,402 -0.05(-0.65%)
Nov 07, 2019 8.373 8.373 8.292 8.346 201,862 +0.01(+0.06%)
Nov 06, 2019 8.287 8.351 8.287 8.341 228,789 +0.06(+0.72%)
Nov 05, 2019 8.411 8.411 8.249 8.281 452,693 -0.11(-1.35%)
Nov 04, 2019 8.416 8.427 8.379 8.395 529,685 +0.01(+0.13%)
Nov 01, 2019 8.395 8.427 8.324 8.384 551,870 -0.01(-0.06%)
Oct 31, 2019 8.351 8.389 8.327 8.389 251,133 +0.03(+0.32%)
Oct 30, 2019 8.379 8.389 8.335 8.362 203,405 -0.03(-0.32%)
Oct 29, 2019 8.324 8.422 8.324 8.389 239,503 +0.05(+0.65%)
Oct 28, 2019 8.362 8.379 8.314 8.335 263,965 +0.01(+0.07%)
Oct 25, 2019 8.324 8.368 8.270 8.330 335,704 -0.02(-0.19%)
Oct 24, 2019 8.379 8.389 8.319 8.346 321,633 -0.04(-0.45%)
Oct 23, 2019 8.341 8.395 8.341 8.384 237,507 +0.04(+0.52%)
Oct 22, 2019 8.292 8.368 8.290 8.341 386,444 +0.02(+0.20%)
Oct 21, 2019 8.287 8.351 8.281 8.324 282,187 +0.04(+0.52%)
Oct 18, 2019 8.232 8.292 8.232 8.281 305,589 +0.03(+0.33%)
Oct 17, 2019 8.270 8.302 8.243 8.254 430,030 -0.02(-0.20%)
Oct 16, 2019 8.270 8.324 8.265 8.270 345,906 -0.01(-0.13%)
Oct 15, 2019 8.319 8.319 8.249 8.281 299,006 +0.05(+0.59%)
Oct 14, 2019 8.254 8.265 8.211 8.232 208,497 -0.02(-0.20%)
Oct 11, 2019 8.254 8.319 8.232 8.249 360,092 +0.03(+0.40%)
Oct 10, 2019 8.232 8.259 8.211 8.216 205,193 +0.01(+0.13%)
Oct 09, 2019 8.184 8.249 8.157 8.205 368,790 +0.03(+0.33%)
Oct 08, 2019 8.189 8.200 8.124 8.178 297,829 -0.03(-0.40%)
Oct 07, 2019 8.227 8.246 8.195 8.211 378,557 -0.04(-0.52%)
Oct 04, 2019 8.243 8.274 8.200 8.254 348,452 +0.01(+0.13%)
Oct 03, 2019 8.184 8.292 8.135 8.243 726,535 +0.05(+0.66%)
Oct 02, 2019 8.124 8.224 8.103 8.189 664,199 +0.02(+0.20%)
Oct 01, 2019 8.265 8.281 8.167 8.173 301,925 -0.07(-0.85%)
Sep 30, 2019 8.281 8.303 8.222 8.243 340,303 -0.03(-0.33%)
Sep 27, 2019 8.368 8.384 8.247 8.270 330,346 -0.09(-1.04%)
Sep 26, 2019 8.304 8.367 8.277 8.357 430,092 +0.07(+0.83%)
Sep 25, 2019 8.277 8.357 8.272 8.288 285,222 +0.02(+0.19%)
Sep 24, 2019 8.352 8.394 8.267 8.272 533,235 -0.08(-0.95%)
Sep 23, 2019 8.346 8.389 8.309 8.352 328,334 +0.02(+0.25%)
Sep 20, 2019 8.277 8.375 8.277 8.330 625,939 +0.06(+0.77%)
Sep 19, 2019 8.283 8.362 8.267 8.267 515,959 -0.01(-0.13%)
Sep 18, 2019 8.277 8.299 8.246 8.277 168,411 -0.01(-0.13%)
Sep 17, 2019 8.283 8.304 8.240 8.288 218,338 +0.01(+0.13%)
Sep 16, 2019 8.267 8.293 8.235 8.277 229,717 -0.01(-0.06%)
Sep 13, 2019 8.288 8.304 8.246 8.283 168,137 -0.01(-0.06%)
Sep 12, 2019 8.320 8.320 8.246 8.288 322,270 -0.01(-0.13%)
Sep 11, 2019 8.246 8.304 8.240 8.299 311,882 +0.06(+0.71%)
Sep 10, 2019 8.235 8.352 8.230 8.240 291,294 +0.00(+0.00%)
Sep 09, 2019 8.129 8.246 8.116 8.240 394,692 +0.14(+1.70%)
Sep 06, 2019 8.108 8.124 8.076 8.103 232,486 +0.00(+0.00%)
Sep 05, 2019 8.124 8.166 8.071 8.103 263,228 +0.02(+0.20%)
Sep 04, 2019 8.076 8.113 8.012 8.087 257,293 +0.05(+0.66%)
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.