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 (%)
Dec 30, 2022
8.422
8.717
8.380
8.667
1,290,100
+0.16(+1.88%)
Dec 29, 2022
8.422
8.515
8.338
8.507
1,099,776
+0.23(+2.75%)
Dec 28, 2022
8.922
8.962
8.279
8.279
1,869,193
-0.67(-7.45%)
Dec 27, 2022
8.946
9.011
8.816
8.946
678,237
+0.05(+0.55%)
Dec 23, 2022
8.783
8.897
8.779
8.897
676,312
+0.13(+1.48%)
Dec 22, 2022
8.800
8.840
8.608
8.767
634,149
-0.16(-1.82%)
Dec 21, 2022
8.832
9.052
8.832
8.930
909,075
+0.21(+2.43%)
Dec 20, 2022
8.857
8.865
8.702
8.718
700,564
-0.19(-2.10%)
Dec 19, 2022
9.011
9.076
8.861
8.905
696,401
-0.10(-1.08%)
Dec 16, 2022
9.035
9.134
8.966
9.003
919,355
-0.23(-2.47%)
Dec 15, 2022
9.401
9.401
9.198
9.231
760,607
-0.32(-3.32%)
Dec 14, 2022
9.621
9.710
9.479
9.548
964,485
-0.11(-1.10%)
Dec 13, 2022
9.759
9.971
9.613
9.654
1,562,029
+0.25(+2.68%)
Dec 12, 2022
9.263
9.426
9.137
9.401
765,926
+0.20(+2.21%)
Dec 09, 2022
9.027
9.296
8.954
9.198
579,184
+0.12(+1.34%)
Dec 08, 2022
9.231
9.279
9.068
9.076
560,861
-0.15(-1.67%)
Dec 07, 2022
9.101
9.239
9.031
9.231
1,132,118
+0.15(+1.61%)
Dec 06, 2022
9.442
9.466
9.015
9.084
1,678,606
-0.32(-3.37%)
Dec 05, 2022
9.767
9.849
9.373
9.401
899,412
-0.45(-4.54%)
Dec 02, 2022
9.776
9.898
9.654
9.849
651,246
-0.08(-0.82%)
Dec 01, 2022
10.23
10.37
9.906
9.930
762,451
-0.20(-2.01%)
Nov 30, 2022
9.963
10.13
9.808
10.13
926,753
+0.13(+1.30%)
Nov 29, 2022
10.08
10.08
9.881
10.00
571,198
-0.10(-0.97%)
Nov 28, 2022
10.13
10.25
10.08
10.10
690,681
-0.07(-0.72%)
Nov 25, 2022
10.07
10.24
10.06
10.17
260,134
+0.11(+1.05%)
Nov 23, 2022
9.873
10.07
9.801
10.07
580,662
+0.15(+1.56%)
Nov 22, 2022
9.800
9.938
9.727
9.914
441,181
+0.14(+1.41%)
Nov 21, 2022
9.572
9.792
9.532
9.776
582,488
+0.20(+2.12%)
Nov 18, 2022
9.719
9.719
9.491
9.572
731,089
+0.04(+0.43%)
Nov 17, 2022
9.597
9.613
9.393
9.532
602,831
-0.22(-2.25%)
Nov 16, 2022
9.922
9.922
9.690
9.751
478,713
-0.20(-1.96%)
Nov 15, 2022
10.04
10.12
9.873
9.946
509,389
+0.07(+0.74%)
Nov 14, 2022
10.03
10.08
9.857
9.873
542,927
-0.20(-2.02%)
Nov 11, 2022
10.00
10.26
9.938
10.08
451,881
+0.07(+0.73%)
Nov 10, 2022
9.906
10.03
9.767
10.00
654,712
+0.48(+5.04%)
Nov 09, 2022
9.556
9.731
9.458
9.523
396,257
-0.12(-1.26%)
Nov 08, 2022
9.792
9.869
9.511
9.645
678,424
-0.16(-1.66%)
Nov 07, 2022
9.800
9.841
9.532
9.808
585,857
+0.10(+1.01%)
Nov 04, 2022
9.532
9.710
9.385
9.710
694,079
+0.38(+4.10%)
Nov 03, 2022
9.654
9.694
9.044
9.328
1,525,709
-0.46(-4.73%)
Nov 02, 2022
10.32
9.759
9.792
950,226
-0.34(-3.37%)
Nov 01, 2022
10.26
10.26
10.03
10.13
664,314
+0.10(+0.97%)
Oct 31, 2022
10.01
10.19
9.963
10.04
808,414
+0.02(+0.24%)
Oct 28, 2022
9.678
10.03
9.678
10.01
658,276
+0.34(+3.53%)
Oct 27, 2022
9.735
9.954
9.621
9.670
1,081,949
+0.11(+1.11%)
Oct 26, 2022
9.580
9.771
9.515
9.564
621,620
-0.02(-0.17%)
Oct 25, 2022
9.182
9.645
9.141
9.580
794,125
+0.45(+4.90%)
Oct 24, 2022
9.076
9.166
8.954
9.133
642,662
+0.12(+1.35%)
Oct 21, 2022
8.962
9.031
8.800
9.011
485,828
+0.12(+1.37%)
Oct 20, 2022
9.068
9.190
8.820
8.889
837,290
-0.23(-2.50%)
Oct 19, 2022
9.052
9.198
8.995
9.117
696,502
-0.05(-0.53%)
Oct 18, 2022
9.320
9.458
9.068
9.166
793,713
+0.02(+0.27%)
Oct 17, 2022
9.068
9.222
8.979
9.141
1,121,058
+0.33(+3.79%)
Oct 14, 2022
9.149
9.214
8.791
8.808
875,275
-0.30(-3.30%)
Oct 13, 2022
8.596
9.121
8.430
9.109
1,065,535
+0.34(+3.90%)
Oct 12, 2022
8.759
8.848
8.523
8.767
813,155
+0.02(+0.28%)
Oct 11, 2022
8.377
8.840
8.271
8.743
983,471
+0.35(+4.17%)
Oct 10, 2022
8.604
8.718
8.365
8.393
630,890
-0.19(-2.18%)
Oct 07, 2022
8.637
8.783
8.474
8.580
876,228
-0.11(-1.22%)
Oct 06, 2022
8.808
8.865
8.621
8.686
1,108,341
-0.15(-1.66%)
Oct 05, 2022
9.101
9.101
8.568
8.832
908,180
-0.47(-5.07%)
Oct 04, 2022
8.865
9.385
8.865
9.304
1,576,109
+0.62(+7.12%)
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
.