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 (%)
Jul 31, 2024 7.562 7.620 7.456 7.466 397,615 -0.08(-1.02%)
Jul 30, 2024 7.466 7.562 7.417 7.543 409,066 +0.13(+1.69%)
Jul 29, 2024 7.495 7.567 7.384 7.417 396,028 -0.06(-0.78%)
Jul 26, 2024 7.504 7.504 7.333 7.475 342,119 +0.16(+2.25%)
Jul 25, 2024 7.166 7.446 7.128 7.311 380,164 +0.15(+2.16%)
Jul 24, 2024 7.495 7.524 7.118 7.157 585,452 -0.49(-6.44%)
Jul 23, 2024 7.398 7.717 7.379 7.649 653,214 +0.25(+3.39%)
Jul 22, 2024 7.379 7.437 7.253 7.398 363,204 +0.05(+0.66%)
Jul 19, 2024 7.350 7.456 7.297 7.350 421,747 -0.02(-0.26%)
Jul 18, 2024 7.292 7.548 7.292 7.369 663,421 +0.03(+0.39%)
Jul 17, 2024 7.263 7.437 7.244 7.340 834,430 +0.02(+0.26%)
Jul 16, 2024 7.234 7.340 7.195 7.321 609,830 +0.15(+2.16%)
Jul 15, 2024 7.060 7.215 6.954 7.166 596,767 +0.13(+1.78%)
Jul 12, 2024 7.050 7.215 7.012 7.041 496,954 +0.02(+0.28%)
Jul 11, 2024 6.780 7.021 6.761 7.021 746,200 +0.33(+4.91%)
Jul 10, 2024 6.596 6.741 6.577 6.693 429,842 +0.10(+1.46%)
Jul 09, 2024 6.538 6.596 6.452 6.596 360,094 +0.07(+1.04%)
Jul 08, 2024 6.471 6.538 6.432 6.529 408,752 +0.11(+1.65%)
Jul 05, 2024 6.519 6.519 6.326 6.423 548,105 -0.09(-1.34%)
Jul 03, 2024 6.481 6.538 6.462 6.509 213,215 +0.04(+0.60%)
Jul 02, 2024 6.287 6.500 6.287 6.471 358,914 +0.16(+2.60%)
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.