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 (%)
Jun 30, 2023 8.626 8.633 8.517 8.550 631,588 +0.02(+0.20%)
Jun 29, 2023 8.491 8.588 8.399 8.533 872,032 +0.06(+0.70%)
Jun 28, 2023 8.409 8.498 8.360 8.475 763,950 +0.02(+0.29%)
Jun 27, 2023 8.361 8.483 8.271 8.450 779,916 +0.11(+1.37%)
Jun 26, 2023 8.124 8.381 8.108 8.336 834,259 +0.23(+2.81%)
Jun 23, 2023 8.157 8.230 8.084 8.108 1,180,520 -0.14(-1.68%)
Jun 22, 2023 8.320 8.328 8.190 8.247 689,878 -0.10(-1.17%)
Jun 21, 2023 8.247 8.385 8.191 8.344 783,815 +0.07(+0.89%)
Jun 20, 2023 8.238 8.295 8.149 8.271 641,632 +0.03(+0.40%)
Jun 16, 2023 8.336 8.369 8.173 8.238 1,084,159 -0.02(-0.20%)
Jun 15, 2023 8.141 8.267 8.108 8.255 875,549 +0.09(+1.10%)
Jun 14, 2023 8.344 8.401 8.108 8.165 933,249 -0.14(-1.67%)
Jun 13, 2023 8.295 8.369 8.247 8.304 637,713 +0.06(+0.69%)
Jun 12, 2023 8.076 8.255 8.076 8.247 756,040 +0.14(+1.71%)
Jun 09, 2023 8.141 8.141 8.043 8.108 423,335 -0.03(-0.40%)
Jun 08, 2023 8.100 8.157 7.954 8.141 789,290 +0.00(+0.00%)
Jun 07, 2023 8.011 8.177 7.990 8.141 878,563 +0.20(+2.46%)
Jun 06, 2023 7.742 8.043 7.734 7.945 780,206 +0.20(+2.63%)
Jun 05, 2023 7.774 7.848 7.660 7.742 663,351 -0.07(-0.83%)
Jun 02, 2023 7.669 7.844 7.636 7.807 1,012,163 +0.25(+3.34%)
Jun 01, 2023 7.530 7.616 7.343 7.555 711,676 +0.07(+0.98%)
May 31, 2023 7.465 7.603 7.314 7.481 1,298,065 -0.11(-1.50%)
May 30, 2023 7.546 7.652 7.477 7.595 726,559 +0.11(+1.41%)
May 26, 2023 7.278 7.534 7.253 7.489 550,579 +0.24(+3.25%)
May 25, 2023 7.367 7.388 7.196 7.253 995,754 -0.14(-1.87%)
May 24, 2023 7.449 7.486 7.323 7.392 568,225 -0.13(-1.73%)
May 23, 2023 7.351 7.677 7.351 7.522 722,284 +0.11(+1.43%)
May 22, 2023 7.196 7.416 7.111 7.416 667,654 +0.27(+3.76%)
May 19, 2023 7.286 7.302 7.074 7.148 655,223 -0.07(-1.01%)
May 18, 2023 7.123 7.221 7.095 7.221 804,143 +0.04(+0.57%)
May 17, 2023 6.936 7.233 6.912 7.180 1,094,083 +0.31(+4.50%)
May 16, 2023 6.968 7.001 6.855 6.871 838,143 -0.08(-1.17%)
May 15, 2023 6.798 7.025 6.798 6.952 716,954 +0.17(+2.52%)
May 12, 2023 6.773 6.822 6.679 6.781 674,214 +0.07(+0.97%)
May 11, 2023 6.586 6.842 6.578 6.716 1,036,430 +0.06(+0.86%)
May 10, 2023 6.732 6.781 6.635 6.659 744,337 +0.04(+0.62%)
May 09, 2023 6.610 6.724 6.557 6.618 741,719 -0.03(-0.49%)
May 08, 2023 6.635 6.724 6.561 6.651 829,067 +0.10(+1.49%)
May 05, 2023 6.504 6.635 6.447 6.553 1,129,011 +0.24(+3.74%)
May 04, 2023 6.618 6.618 6.313 6.317 1,227,574 -0.34(-5.13%)
May 03, 2023 6.464 6.928 6.464 6.659 1,506,770 +0.25(+3.94%)
May 02, 2023 6.871 6.956 6.122 6.407 2,845,743 -0.54(-7.74%)
May 01, 2023 6.977 7.115 6.920 6.944 1,482,473 -0.07(-0.93%)
Apr 28, 2023 6.855 7.082 6.855 7.009 748,418 +0.14(+2.01%)
Apr 27, 2023 6.708 6.903 6.692 6.871 747,528 +0.20(+3.05%)
Apr 26, 2023 6.651 6.867 6.618 6.667 1,401,048 +0.02(+0.24%)
Apr 25, 2023 6.830 6.855 6.610 6.651 1,565,107 -0.38(-5.44%)
Apr 24, 2023 7.123 7.131 6.822 7.034 1,160,245 -0.18(-2.48%)
Apr 21, 2023 7.294 7.294 7.123 7.213 474,975 -0.07(-1.01%)
Apr 20, 2023 7.327 7.367 7.217 7.286 542,990 -0.12(-1.65%)
Apr 19, 2023 7.107 7.457 7.099 7.408 1,068,917 +0.26(+3.64%)
Apr 18, 2023 7.270 7.294 7.074 7.148 1,038,013 -0.14(-1.90%)
Apr 17, 2023 7.017 7.302 6.940 7.286 823,708 +0.24(+3.35%)
Apr 14, 2023 7.172 7.278 6.981 7.050 786,546 -0.04(-0.57%)
Apr 13, 2023 7.050 7.164 6.822 7.091 1,089,580 +0.03(+0.46%)
Apr 12, 2023 7.115 7.192 7.009 7.058 721,450 +0.04(+0.58%)
Apr 11, 2023 7.017 7.156 6.920 7.017 1,778,450 +0.07(+0.94%)
Apr 10, 2023 7.408 7.437 6.709 6.952 3,010,601 -0.48(-6.46%)
Apr 06, 2023 7.473 7.514 7.380 7.433 583,845 -0.04(-0.54%)
Apr 05, 2023 7.384 7.518 7.335 7.473 680,154 +0.03(+0.44%)
Apr 04, 2023 7.449 7.498 7.331 7.441 750,650 +0.03(+0.44%)
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.