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 (%)
May 31, 2019
8.205
8.205
8.127
8.183
196,437
-0.06(-0.74%)
May 30, 2019
8.317
8.361
8.228
8.244
237,459
-0.07(-0.87%)
May 29, 2019
8.423
8.423
8.300
8.317
255,576
-0.12(-1.39%)
May 28, 2019
8.428
8.467
8.406
8.434
563,796
+0.01(+0.07%)
May 24, 2019
8.412
8.428
8.373
8.428
97,411
+0.07(+0.80%)
May 23, 2019
8.350
8.361
8.317
8.361
144,412
+0.01(+0.07%)
May 22, 2019
8.361
8.378
8.317
8.356
206,356
-0.02(-0.20%)
May 21, 2019
8.389
8.412
8.356
8.373
163,654
+0.00(+0.00%)
May 20, 2019
8.334
8.373
8.328
8.373
206,693
+0.03(+0.33%)
May 17, 2019
8.306
8.451
8.306
8.345
323,987
+0.01(+0.13%)
May 16, 2019
8.395
8.462
8.317
8.334
228,949
-0.06(-0.73%)
May 15, 2019
8.334
8.406
8.334
8.395
180,532
+0.03(+0.33%)
May 14, 2019
8.283
8.373
8.283
8.367
216,009
+0.11(+1.35%)
May 13, 2019
8.211
8.361
8.177
8.256
287,017
-0.04(-0.54%)
May 10, 2019
8.256
8.339
8.239
8.300
312,326
+0.04(+0.54%)
May 09, 2019
8.228
8.281
8.189
8.256
340,762
-0.03(-0.34%)
May 08, 2019
8.367
8.367
8.283
8.283
162,906
-0.07(-0.80%)
May 07, 2019
8.373
8.445
8.334
8.350
410,075
-0.06(-0.66%)
May 06, 2019
8.350
8.479
8.339
8.406
233,873
-0.03(-0.40%)
May 03, 2019
8.345
8.484
8.345
8.439
221,373
+0.08(+1.00%)
May 02, 2019
8.322
8.378
8.311
8.356
415,910
+0.04(+0.47%)
May 01, 2019
8.445
8.545
8.289
8.317
535,351
-0.16(-1.84%)
Apr 30, 2019
8.490
8.512
8.428
8.473
215,960
+0.00(+0.00%)
Apr 29, 2019
8.462
8.540
8.423
8.473
309,402
+0.01(+0.13%)
Apr 26, 2019
8.484
8.535
8.456
8.462
328,471
-0.02(-0.26%)
Apr 25, 2019
8.484
8.512
8.395
8.484
270,496
-0.04(-0.46%)
Apr 24, 2019
8.573
8.629
8.506
8.523
248,447
-0.04(-0.52%)
Apr 23, 2019
8.573
8.596
8.523
8.568
308,855
+0.03(+0.33%)
Apr 22, 2019
8.545
8.557
8.451
8.540
285,756
-0.02(-0.26%)
Apr 18, 2019
8.596
8.596
8.540
8.562
203,971
-0.04(-0.45%)
Apr 17, 2019
8.646
8.646
8.568
8.601
205,661
+0.02(+0.19%)
Apr 16, 2019
8.629
8.651
8.557
8.584
221,988
-0.01(-0.13%)
Apr 15, 2019
8.596
8.607
8.554
8.596
188,911
+0.02(+0.26%)
Apr 12, 2019
8.623
8.623
8.562
8.573
211,147
-0.04(-0.45%)
Apr 11, 2019
8.607
8.635
8.579
8.612
201,652
+0.02(+0.19%)
Apr 10, 2019
8.623
8.623
8.562
8.596
242,861
+0.00(+0.00%)
Apr 09, 2019
8.596
8.623
8.568
8.596
307,249
+0.00(+0.00%)
Apr 08, 2019
8.607
8.635
8.562
8.596
343,451
-0.01(-0.13%)
Apr 05, 2019
8.596
8.635
8.557
8.607
308,379
+0.05(+0.59%)
Apr 04, 2019
8.568
8.584
8.529
8.557
342,683
+0.02(+0.20%)
Apr 03, 2019
8.501
8.557
8.467
8.540
368,326
+0.08(+0.92%)
Apr 02, 2019
8.479
8.495
8.434
8.462
269,940
-0.02(-0.20%)
Apr 01, 2019
8.456
8.506
8.400
8.479
412,694
+0.01(+0.13%)
Mar 29, 2019
8.529
8.529
8.431
8.467
350,178
-0.03(-0.33%)
Mar 28, 2019
8.467
8.512
8.400
8.495
398,753
+0.08(+0.99%)
Mar 27, 2019
8.384
8.412
8.363
8.412
556,965
+0.04(+0.46%)
Mar 26, 2019
8.352
8.379
8.313
8.373
315,930
+0.07(+0.79%)
Mar 25, 2019
8.264
8.395
8.221
8.308
438,555
+0.05(+0.59%)
Mar 22, 2019
8.357
8.379
8.248
8.259
545,920
-0.11(-1.30%)
Mar 21, 2019
8.368
8.450
8.335
8.368
503,343
+0.03(+0.33%)
Mar 20, 2019
8.346
8.390
8.286
8.341
327,941
+0.01(+0.07%)
Mar 19, 2019
8.455
8.472
8.303
8.335
425,218
-0.11(-1.36%)
Mar 18, 2019
8.466
8.466
8.357
8.450
465,184
+0.05(+0.65%)
Mar 15, 2019
8.455
8.472
8.292
8.395
857,011
-0.04(-0.52%)
Mar 14, 2019
8.330
8.450
8.303
8.439
250,698
+0.04(+0.45%)
Mar 13, 2019
8.379
8.455
8.363
8.401
287,086
+0.02(+0.26%)
Mar 12, 2019
8.379
8.390
8.335
8.379
287,915
+0.03(+0.39%)
Mar 11, 2019
8.286
8.368
8.248
8.346
580,516
+0.18(+2.20%)
Mar 08, 2019
8.112
8.188
8.057
8.166
211,548
+0.03(+0.34%)
Mar 07, 2019
8.248
8.281
8.133
8.139
197,184
-0.11(-1.32%)
Mar 06, 2019
8.308
8.313
8.226
8.248
222,361
-0.03(-0.33%)
Mar 05, 2019
8.286
8.297
8.248
8.275
121,349
-0.01(-0.13%)
Mar 04, 2019
8.292
8.333
8.250
8.286
297,316
+0.00(+0.00%)
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
.