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 (%)
Apr 30, 2018 5.832 5.851 5.805 5.813 109,591 -0.00(-0.08%)
Apr 27, 2018 5.822 5.841 5.808 5.817 151,695 +0.00(+0.08%)
Apr 26, 2018 5.789 5.822 5.775 5.813 110,706 +0.03(+0.49%)
Apr 25, 2018 5.784 5.808 5.741 5.784 160,254 -0.02(-0.41%)
Apr 24, 2018 5.789 5.822 5.784 5.808 129,615 +0.01(+0.25%)
Apr 23, 2018 5.827 5.837 5.794 5.794 124,329 -0.04(-0.65%)
Apr 20, 2018 5.860 5.893 5.822 5.832 175,910 -0.04(-0.73%)
Apr 19, 2018 5.898 5.917 5.855 5.874 137,421 -0.03(-0.48%)
Apr 18, 2018 5.884 5.927 5.884 5.903 150,338 +0.02(+0.40%)
Apr 17, 2018 5.879 5.884 5.841 5.879 131,363 +0.00(+0.08%)
Apr 16, 2018 5.855 5.903 5.841 5.874 96,034 +0.03(+0.57%)
Apr 13, 2018 5.927 5.948 5.841 5.841 97,255 -0.07(-1.21%)
Apr 12, 2018 5.941 5.965 5.903 5.912 93,354 -0.01(-0.16%)
Apr 11, 2018 5.917 5.936 5.879 5.922 169,331 +0.00(+0.00%)
Apr 10, 2018 5.969 5.969 5.870 5.922 138,412 -0.01(-0.24%)
Apr 09, 2018 5.874 5.955 5.874 5.936 348,845 +0.05(+0.89%)
Apr 06, 2018 5.898 5.950 5.870 5.884 170,898 -0.02(-0.32%)
Apr 05, 2018 5.874 5.917 5.870 5.903 141,886 +0.03(+0.49%)
Apr 04, 2018 5.817 5.908 5.817 5.874 133,240 +0.00(+0.00%)
Apr 03, 2018 5.808 5.903 5.808 5.874 185,591 +0.07(+1.15%)
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.