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
)
6.660
-0.300 (-4.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 29, 2019
9.100
9.130
9.054
9.106
223,447
+0.03(+0.32%)
Nov 27, 2019
9.025
9.083
9.000
9.077
176,903
+0.06(+0.65%)
Nov 26, 2019
8.966
9.031
8.961
9.019
256,535
+0.04(+0.45%)
Nov 25, 2019
8.920
9.019
8.920
8.978
245,722
+0.05(+0.59%)
Nov 22, 2019
8.902
8.961
8.897
8.926
212,627
-0.02(-0.26%)
Nov 21, 2019
9.071
9.071
8.902
8.949
287,131
-0.10(-1.16%)
Nov 20, 2019
9.048
9.083
9.007
9.054
318,178
+0.00(+0.00%)
Nov 19, 2019
8.990
9.083
8.990
9.054
280,204
+0.09(+1.04%)
Nov 18, 2019
8.949
9.048
8.932
8.961
253,050
-0.01(-0.06%)
Nov 15, 2019
8.926
8.990
8.885
8.966
256,595
+0.06(+0.65%)
Nov 14, 2019
8.902
8.955
8.879
8.908
310,338
+0.03(+0.39%)
Nov 13, 2019
8.838
8.908
8.821
8.873
200,764
+0.02(+0.20%)
Nov 12, 2019
8.961
8.978
8.850
8.856
596,765
-0.13(-1.43%)
Nov 11, 2019
8.914
9.009
8.914
8.984
313,617
+0.06(+0.72%)
Nov 08, 2019
9.048
9.071
8.819
8.920
597,177
-0.06(-0.65%)
Nov 07, 2019
9.007
9.007
8.920
8.978
187,651
+0.01(+0.06%)
Nov 06, 2019
8.914
8.984
8.914
8.972
212,682
+0.06(+0.72%)
Nov 05, 2019
9.048
9.048
8.873
8.908
420,823
-0.12(-1.35%)
Nov 04, 2019
9.054
9.065
9.013
9.031
492,395
+0.01(+0.13%)
Nov 01, 2019
9.031
9.065
8.955
9.019
513,019
-0.01(-0.06%)
Oct 31, 2019
8.984
9.025
8.958
9.025
233,454
+0.03(+0.32%)
Oct 30, 2019
9.013
9.025
8.966
8.996
189,085
-0.03(-0.32%)
Oct 29, 2019
8.955
9.060
8.955
9.025
222,642
+0.06(+0.65%)
Oct 28, 2019
8.996
9.013
8.943
8.966
245,382
+0.01(+0.06%)
Oct 25, 2019
8.955
9.001
8.897
8.961
312,071
-0.02(-0.19%)
Oct 24, 2019
9.013
9.025
8.949
8.978
298,990
-0.04(-0.45%)
Oct 23, 2019
8.972
9.031
8.972
9.019
220,787
+0.05(+0.52%)
Oct 22, 2019
8.920
9.001
8.918
8.972
359,239
+0.02(+0.20%)
Oct 21, 2019
8.914
8.984
8.908
8.955
262,321
+0.05(+0.52%)
Oct 18, 2019
8.856
8.920
8.856
8.908
284,075
+0.03(+0.33%)
Oct 17, 2019
8.897
8.931
8.867
8.879
399,756
-0.02(-0.20%)
Oct 16, 2019
8.897
8.955
8.891
8.897
321,555
-0.01(-0.13%)
Oct 15, 2019
8.949
8.949
8.873
8.908
277,956
+0.05(+0.59%)
Oct 14, 2019
8.879
8.891
8.833
8.856
193,819
-0.02(-0.20%)
Oct 11, 2019
8.879
8.949
8.856
8.873
334,742
+0.03(+0.40%)
Oct 10, 2019
8.856
8.885
8.833
8.838
190,748
+0.01(+0.13%)
Oct 09, 2019
8.803
8.873
8.774
8.827
342,828
+0.03(+0.33%)
Oct 08, 2019
8.809
8.821
8.739
8.798
276,862
-0.03(-0.40%)
Oct 07, 2019
8.850
8.870
8.815
8.833
351,907
-0.05(-0.52%)
Oct 04, 2019
8.867
8.901
8.821
8.879
323,922
+0.01(+0.13%)
Oct 03, 2019
8.803
8.920
8.751
8.867
675,387
+0.06(+0.66%)
Oct 02, 2019
8.739
8.847
8.716
8.809
617,440
+0.02(+0.20%)
Oct 01, 2019
8.891
8.908
8.786
8.792
280,670
-0.08(-0.85%)
Sep 30, 2019
8.908
8.932
8.844
8.867
316,346
-0.03(-0.33%)
Sep 27, 2019
9.001
9.019
8.872
8.897
307,090
-0.09(-1.04%)
Sep 26, 2019
8.933
9.001
8.904
8.990
399,814
+0.07(+0.83%)
Sep 25, 2019
8.904
8.990
8.899
8.916
265,142
+0.02(+0.19%)
Sep 24, 2019
8.984
9.030
8.893
8.899
495,695
-0.09(-0.95%)
Sep 23, 2019
8.978
9.024
8.938
8.984
305,219
+0.02(+0.25%)
Sep 20, 2019
8.904
9.010
8.904
8.961
581,873
+0.07(+0.77%)
Sep 19, 2019
8.910
8.995
8.893
8.893
479,636
-0.01(-0.13%)
Sep 18, 2019
8.904
8.927
8.870
8.904
156,555
-0.01(-0.13%)
Sep 17, 2019
8.910
8.933
8.864
8.916
202,968
+0.01(+0.13%)
Sep 16, 2019
8.893
8.921
8.859
8.904
213,546
-0.01(-0.06%)
Sep 13, 2019
8.916
8.933
8.870
8.910
156,300
-0.01(-0.06%)
Sep 12, 2019
8.950
8.950
8.870
8.916
299,583
-0.01(-0.13%)
Sep 11, 2019
8.870
8.933
8.864
8.927
289,926
+0.06(+0.71%)
Sep 10, 2019
8.859
8.984
8.853
8.864
270,787
+0.00(+0.00%)
Sep 09, 2019
8.745
8.870
8.730
8.864
366,906
+0.15(+1.70%)
Sep 06, 2019
8.722
8.739
8.688
8.716
216,119
+0.00(+0.00%)
Sep 05, 2019
8.739
8.785
8.682
8.716
244,697
+0.02(+0.20%)
Sep 04, 2019
8.688
8.728
8.619
8.699
239,180
+0.06(+0.66%)
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
.