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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 6.587 6.785 6.546 6.776 1,390,907 +0.30(+4.58%)
Feb 28, 2024 6.470 6.573 6.425 6.479 915,342 -0.05(-0.83%)
Feb 27, 2024 6.524 6.650 6.461 6.533 1,119,424 +0.03(+0.41%)
Feb 26, 2024 6.740 6.758 6.461 6.506 2,175,725 -0.31(-4.61%)
Feb 23, 2024 6.829 7.099 6.785 6.820 1,773,731 -0.05(-0.78%)
Feb 22, 2024 6.605 7.216 6.443 6.874 3,192,539 -0.49(-6.59%)
Feb 21, 2024 7.342 7.414 7.279 7.360 773,041 -0.01(-0.12%)
Feb 20, 2024 7.539 7.539 7.328 7.369 741,263 -0.23(-3.07%)
Feb 16, 2024 7.566 7.674 7.467 7.602 562,851 -0.06(-0.82%)
Feb 15, 2024 7.450 7.719 7.441 7.665 729,188 +0.25(+3.39%)
Feb 14, 2024 7.369 7.481 7.315 7.414 954,809 +0.16(+2.23%)
Feb 13, 2024 7.638 7.638 7.225 7.252 1,955,999 -0.60(-7.67%)
Feb 12, 2024 7.827 7.930 7.809 7.854 1,047,826 +0.03(+0.34%)
Feb 09, 2024 7.791 7.845 7.674 7.827 1,294,513 +0.04(+0.58%)
Feb 08, 2024 7.836 7.948 7.733 7.782 1,135,165 -0.10(-1.25%)
Feb 07, 2024 8.231 8.240 7.778 7.881 1,480,495 -0.36(-4.36%)
Feb 06, 2024 8.249 8.303 8.186 8.240 448,302 -0.01(-0.11%)
Feb 05, 2024 8.249 8.294 8.016 8.249 674,185 -0.08(-0.97%)
Feb 02, 2024 8.438 8.447 8.294 8.330 792,165 -0.28(-3.24%)
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.