Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.960
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2013
4.364
4.385
4.329
4.360
657,349
-0.01(-0.24%)
Oct 30, 2013
4.416
4.431
4.360
4.371
537,643
-0.04(-0.87%)
Oct 29, 2013
4.445
4.462
4.395
4.409
368,327
-0.04(-0.79%)
Oct 28, 2013
4.483
4.497
4.413
4.445
481,183
-0.05(-1.09%)
Oct 25, 2013
4.501
4.518
4.455
4.494
280,623
+0.01(+0.16%)
Oct 24, 2013
4.469
4.488
4.406
4.487
765,726
+0.02(+0.39%)
Oct 23, 2013
4.392
4.483
4.378
4.469
617,537
+0.05(+1.19%)
Oct 22, 2013
4.409
4.455
4.399
4.416
718,368
+0.01(+0.16%)
Oct 21, 2013
4.395
4.409
4.339
4.409
580,312
+0.02(+0.56%)
Oct 18, 2013
4.402
4.427
4.381
4.385
925,413
-0.02(-0.40%)
Oct 17, 2013
4.336
4.409
4.325
4.402
920,236
+0.06(+1.46%)
Oct 16, 2013
4.360
4.409
4.325
4.339
2,463,280
+0.01(+0.16%)
Oct 15, 2013
4.374
4.483
4.325
4.332
588,825
-0.03(-0.72%)
Oct 14, 2013
4.367
4.392
4.332
4.364
382,053
-0.02(-0.48%)
Oct 11, 2013
4.364
4.459
4.364
4.385
480,915
-0.00(-0.08%)
Oct 10, 2013
4.343
4.441
4.332
4.388
887,915
+0.07(+1.71%)
Oct 09, 2013
4.332
4.381
4.315
4.315
447,388
-0.02(-0.40%)
Oct 08, 2013
4.395
4.420
4.280
4.332
962,275
-0.06(-1.36%)
Oct 07, 2013
4.431
4.483
4.385
4.392
489,678
-0.06(-1.34%)
Oct 04, 2013
4.388
4.504
4.388
4.452
877,251
+0.05(+1.20%)
Oct 03, 2013
4.385
4.445
4.353
4.399
939,752
+0.01(+0.16%)
Oct 02, 2013
4.371
4.469
4.360
4.392
1,050,783
-0.00(-0.08%)
Oct 01, 2013
4.374
4.480
4.343
4.395
1,155,172
+0.02(+0.48%)
Sep 27, 2013
4.325
4.388
4.311
4.374
1,008,188
+0.02(+0.40%)
Sep 26, 2013
4.357
4.399
4.276
4.357
1,084,980
+0.00(+0.08%)
Sep 25, 2013
4.357
4.408
4.319
4.353
1,331,106
+0.01(+0.24%)
Sep 24, 2013
4.353
4.391
4.319
4.343
905,121
-0.02(-0.47%)
Sep 23, 2013
4.329
4.395
4.302
4.364
901,192
+0.02(+0.48%)
Sep 20, 2013
4.353
4.367
4.257
4.343
1,558,343
-0.01(-0.32%)
Sep 19, 2013
4.443
4.470
4.305
4.357
1,141,277
-0.07(-1.55%)
Sep 18, 2013
4.371
4.474
4.336
4.426
730,743
+0.07(+1.58%)
Sep 17, 2013
4.343
4.360
4.274
4.357
1,129,185
+0.05(+1.12%)
Sep 16, 2013
4.384
4.412
4.271
4.309
997,430
-0.06(-1.34%)
Sep 13, 2013
4.377
4.408
4.360
4.367
458,439
-0.00(-0.08%)
Sep 12, 2013
4.453
4.453
4.346
4.371
1,422,404
-0.08(-1.85%)
Sep 11, 2013
4.384
4.457
4.353
4.453
1,132,907
+0.09(+1.97%)
Sep 10, 2013
4.384
4.405
4.333
4.367
985,074
-0.02(-0.39%)
Sep 09, 2013
4.364
4.463
4.343
4.384
671,292
+0.03(+0.79%)
Sep 06, 2013
4.408
4.419
4.333
4.350
697,622
-0.03(-0.71%)
Sep 05, 2013
4.450
4.450
4.346
4.381
532,651
-0.04(-0.86%)
Sep 04, 2013
4.364
4.419
4.343
4.419
684,361
+0.06(+1.42%)
Sep 03, 2013
4.419
4.419
4.302
4.357
733,470
-0.03(-0.78%)
Aug 30, 2013
4.391
4.429
4.333
4.391
1,098,603
+0.03(+0.63%)
Aug 29, 2013
4.247
4.377
4.219
4.364
1,200,367
+0.17(+4.02%)
Aug 28, 2013
4.195
4.219
4.140
4.195
538,668
+0.00(+0.08%)
Aug 27, 2013
4.233
4.257
4.185
4.192
626,115
-0.07(-1.61%)
Aug 26, 2013
4.302
4.316
4.192
4.261
810,704
-0.02(-0.56%)
Aug 23, 2013
4.298
4.336
4.212
4.285
667,323
-0.02(-0.40%)
Aug 22, 2013
4.212
4.302
4.188
4.302
511,989
+0.10(+2.46%)
Aug 21, 2013
4.267
4.278
4.171
4.199
946,861
-0.07(-1.69%)
Aug 20, 2013
4.312
4.326
4.195
4.271
906,622
-0.02(-0.56%)
Aug 19, 2013
4.350
4.371
4.264
4.295
1,152,319
-0.04(-0.95%)
Aug 16, 2013
4.371
4.371
4.298
4.336
1,059,646
-0.02(-0.47%)
Aug 15, 2013
4.357
4.388
4.302
4.357
512,361
-0.05(-1.09%)
Aug 14, 2013
4.343
4.412
4.326
4.405
548,364
+0.05(+1.10%)
Aug 13, 2013
4.395
4.412
4.333
4.357
622,029
-0.07(-1.55%)
Aug 12, 2013
4.439
4.443
4.353
4.426
738,391
-0.02(-0.39%)
Aug 09, 2013
4.415
4.470
4.391
4.443
707,225
+0.01(+0.15%)
Aug 08, 2013
4.377
4.470
4.340
4.436
1,050,239
+0.09(+1.98%)
Aug 07, 2013
4.457
4.498
4.267
4.350
1,651,024
-0.13(-2.99%)
Aug 06, 2013
4.498
4.525
4.446
4.484
808,982
-0.04(-0.91%)
Aug 05, 2013
4.477
4.529
4.453
4.525
650,973
+0.03(+0.61%)
Aug 02, 2013
4.512
4.539
4.481
4.498
923,800
-0.02(-0.38%)
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
.