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 (%)
Aug 31, 2017 6.004 6.046 5.982 6.018 216,099 +0.03(+0.46%)
Aug 30, 2017 6.023 6.039 5.986 5.991 125,648 -0.02(-0.38%)
Aug 29, 2017 6.096 6.114 6.014 6.014 176,328 -0.08(-1.27%)
Aug 28, 2017 6.087 6.100 6.064 6.091 119,666 +0.01(+0.23%)
Aug 25, 2017 6.073 6.091 6.036 6.077 117,731 +0.03(+0.45%)
Aug 24, 2017 6.041 6.082 6.036 6.050 155,740 +0.01(+0.23%)
Aug 23, 2017 5.986 6.082 5.986 6.036 141,570 +0.03(+0.46%)
Aug 22, 2017 6.000 6.036 6.000 6.009 147,492 +0.02(+0.30%)
Aug 21, 2017 6.000 6.018 5.964 5.991 96,822 -0.01(-0.23%)
Aug 18, 2017 5.954 6.032 5.954 6.004 194,246 +0.01(+0.23%)
Aug 17, 2017 6.050 6.064 5.991 5.991 180,817 -0.09(-1.50%)
Aug 16, 2017 6.046 6.105 6.027 6.082 155,319 +0.01(+0.23%)
Aug 15, 2017 6.055 6.091 6.014 6.068 163,660 +0.02(+0.30%)
Aug 14, 2017 5.991 6.105 5.991 6.050 314,239 +0.07(+1.14%)
Aug 11, 2017 6.018 6.048 5.950 5.982 169,856 -0.04(-0.68%)
Aug 10, 2017 6.064 6.077 5.977 6.023 375,677 -0.04(-0.68%)
Aug 09, 2017 6.023 6.082 5.977 6.064 179,785 -0.03(-0.45%)
Aug 08, 2017 6.109 6.155 6.073 6.091 316,082 -0.02(-0.30%)
Aug 07, 2017 6.046 6.173 5.991 6.109 521,267 +0.13(+2.14%)
Aug 04, 2017 5.968 6.004 5.922 5.982 262,460 +0.02(+0.31%)
Aug 03, 2017 5.886 6.009 5.886 5.963 190,636 +0.09(+1.48%)
Aug 02, 2017 5.890 5.890 5.836 5.877 151,961 -0.01(-0.16%)
Aug 01, 2017 5.849 5.927 5.831 5.886 139,405 +0.05(+0.78%)
Jul 31, 2017 5.900 5.909 5.817 5.840 336,562 -0.06(-1.01%)
Jul 28, 2017 5.849 5.909 5.836 5.900 180,008 +0.05(+0.78%)
Jul 27, 2017 5.890 5.909 5.840 5.854 234,034 -0.03(-0.47%)
Jul 26, 2017 5.922 5.931 5.868 5.881 372,374 -0.04(-0.69%)
Jul 25, 2017 5.968 6.018 5.913 5.922 169,328 -0.06(-1.07%)
Jul 24, 2017 5.909 6.014 5.909 5.986 170,584 +0.08(+1.31%)
Jul 21, 2017 5.927 5.998 5.886 5.909 244,970 +0.02(+0.31%)
Jul 20, 2017 5.886 5.915 5.849 5.890 133,077 +0.00(+0.08%)
Jul 19, 2017 5.863 5.922 5.845 5.886 323,223 +0.02(+0.39%)
Jul 18, 2017 5.918 5.918 5.840 5.863 274,028 -0.05(-0.85%)
Jul 17, 2017 5.904 5.973 5.881 5.913 242,288 +0.05(+0.78%)
Jul 14, 2017 5.890 5.941 5.849 5.868 271,141 -0.02(-0.39%)
Jul 13, 2017 5.931 5.931 5.877 5.890 211,308 -0.04(-0.69%)
Jul 12, 2017 5.977 6.046 5.925 5.931 144,099 -0.01(-0.15%)
Jul 11, 2017 5.863 5.977 5.845 5.941 238,980 +0.09(+1.48%)
Jul 10, 2017 5.954 5.954 5.836 5.854 338,297 -0.10(-1.76%)
Jul 07, 2017 5.959 5.995 5.941 5.959 204,082 -0.00(-0.08%)
Jul 06, 2017 5.995 6.018 5.950 5.963 164,324 -0.06(-1.06%)
Jul 05, 2017 6.068 6.068 5.995 6.027 184,451 -0.04(-0.68%)
Jul 03, 2017 5.991 6.096 5.968 6.068 137,218 +0.10(+1.60%)
Jun 30, 2017 6.000 6.018 5.959 5.973 249,492 -0.03(-0.46%)
Jun 29, 2017 6.064 6.064 5.941 6.000 130,923 -0.06(-1.05%)
Jun 28, 2017 6.064 6.105 5.991 6.064 169,129 +0.06(+1.06%)
Jun 27, 2017 6.062 6.098 5.995 6.000 298,335 -0.10(-1.61%)
Jun 26, 2017 6.031 6.112 6.031 6.098 145,316 +0.07(+1.19%)
Jun 23, 2017 6.076 6.098 6.018 6.027 529,091 -0.03(-0.52%)
Jun 22, 2017 6.027 6.098 6.013 6.058 103,134 +0.04(+0.59%)
Jun 21, 2017 6.107 6.165 5.995 6.022 199,690 -0.08(-1.32%)
Jun 20, 2017 6.165 6.188 6.031 6.103 301,247 -0.05(-0.87%)
Jun 19, 2017 6.147 6.197 6.125 6.156 326,905 -0.03(-0.51%)
Jun 16, 2017 6.009 6.197 5.970 6.188 1,100,998 +0.13(+2.22%)
Jun 15, 2017 6.009 6.058 6.008 6.054 200,922 +0.04(+0.59%)
Jun 14, 2017 5.986 6.058 5.986 6.018 179,112 +0.01(+0.22%)
Jun 13, 2017 5.978 6.027 5.919 6.004 168,812 +0.00(+0.07%)
Jun 12, 2017 5.991 6.067 5.933 6.000 220,418 +0.04(+0.60%)
Jun 09, 2017 5.942 6.008 5.941 5.964 247,350 +0.02(+0.38%)
Jun 08, 2017 5.884 6.000 5.884 5.942 163,945 +0.05(+0.91%)
Jun 07, 2017 5.857 5.893 5.832 5.888 109,721 +0.04(+0.61%)
Jun 06, 2017 5.910 5.946 5.830 5.852 172,979 -0.08(-1.28%)
Jun 05, 2017 6.018 6.036 5.924 5.928 126,968 -0.11(-1.85%)
Jun 02, 2017 5.982 6.080 5.982 6.040 218,923 +0.08(+1.27%)
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.