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 (%)
May 31, 2024 6.358 6.526 6.312 6.470 1,921,832 +0.16(+2.50%)
May 30, 2024 6.117 6.312 6.117 6.312 681,155 +0.30(+4.95%)
May 29, 2024 6.024 6.024 5.949 6.015 860,200 -0.06(-0.92%)
May 28, 2024 6.098 6.165 5.996 6.070 749,906 -0.02(-0.31%)
May 24, 2024 6.228 6.233 6.052 6.089 684,773 -0.10(-1.65%)
May 23, 2024 6.479 6.489 6.145 6.191 771,885 -0.28(-4.31%)
May 22, 2024 6.470 6.554 6.461 6.470 532,799 +0.00(+0.00%)
May 21, 2024 6.414 6.484 6.386 6.470 472,130 +0.03(+0.43%)
May 20, 2024 6.358 6.479 6.349 6.442 595,117 +0.10(+1.61%)
May 17, 2024 6.358 6.377 6.312 6.340 378,269 -0.01(-0.15%)
May 16, 2024 6.303 6.368 6.247 6.349 435,566 +0.05(+0.74%)
May 15, 2024 6.507 6.507 6.228 6.303 634,819 -0.12(-1.88%)
May 14, 2024 6.349 6.442 6.275 6.424 593,486 +0.17(+2.67%)
May 13, 2024 6.479 6.489 6.229 6.256 774,634 -0.17(-2.60%)
May 10, 2024 6.340 6.461 6.321 6.424 621,575 +0.12(+1.92%)
May 09, 2024 6.145 6.384 6.080 6.303 856,382 -0.10(-1.60%)
May 08, 2024 6.321 6.414 6.284 6.405 452,331 +0.04(+0.58%)
May 07, 2024 6.451 6.498 6.340 6.368 551,269 -0.07(-1.15%)
May 06, 2024 6.461 6.517 6.414 6.442 404,173 +0.01(+0.14%)
May 03, 2024 6.600 6.693 6.378 6.433 524,950 -0.07(-1.00%)
May 02, 2024 6.516 6.554 6.396 6.498 511,244 +0.06(+0.87%)
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.