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
)
6.910
+0.130 (+1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 30, 2014
4.546
4.589
4.542
4.567
639,247
+0.04(+0.97%)
May 29, 2014
4.567
4.589
4.502
4.524
537,122
-0.02(-0.48%)
May 28, 2014
4.586
4.600
4.538
4.546
355,514
-0.04(-0.95%)
May 27, 2014
4.564
4.615
4.564
4.589
432,009
+0.04(+0.88%)
May 23, 2014
4.560
4.549
4.549
4.549
284,481
-0.00(-0.08%)
May 22, 2014
4.557
4.564
4.546
4.553
149,107
+0.00(+0.00%)
May 21, 2014
4.546
4.567
4.491
4.553
572,969
+0.01(+0.32%)
May 20, 2014
4.571
4.591
4.524
4.538
499,991
-0.05(-1.03%)
May 19, 2014
4.524
4.586
4.524
4.586
581,067
+0.03(+0.72%)
May 16, 2014
4.567
4.597
4.535
4.553
575,446
-0.02(-0.48%)
May 15, 2014
4.578
4.604
4.560
4.575
490,472
-0.01(-0.32%)
May 14, 2014
4.626
4.643
4.571
4.589
545,774
-0.04(-0.79%)
May 13, 2014
4.655
4.673
4.613
4.626
536,362
-0.03(-0.63%)
May 12, 2014
4.553
4.655
4.553
4.655
831,636
+0.12(+2.57%)
May 09, 2014
4.476
4.553
4.476
4.538
676,085
+0.05(+1.14%)
May 08, 2014
4.447
4.487
4.411
4.487
865,258
+0.01(+0.16%)
May 07, 2014
4.524
4.535
4.436
4.480
728,153
-0.07(-1.52%)
May 06, 2014
4.564
4.567
4.531
4.549
498,158
-0.01(-0.32%)
May 05, 2014
4.582
4.594
4.524
4.564
456,844
-0.04(-0.95%)
May 02, 2014
4.578
4.629
4.564
4.608
683,629
+0.02(+0.40%)
May 01, 2014
4.637
4.655
4.549
4.589
716,217
-0.06(-1.33%)
Apr 30, 2014
4.575
4.670
4.555
4.651
394,146
+0.07(+1.43%)
Apr 29, 2014
4.666
4.677
4.578
4.586
627,045
-0.06(-1.33%)
Apr 28, 2014
4.673
4.673
4.618
4.648
546,795
-0.01(-0.31%)
Apr 25, 2014
4.662
4.688
4.651
4.662
301,803
-0.02(-0.39%)
Apr 24, 2014
4.713
4.728
4.648
4.680
359,561
-0.02(-0.39%)
Apr 23, 2014
4.710
4.721
4.680
4.699
414,753
-0.01(-0.31%)
Apr 22, 2014
4.731
4.757
4.684
4.713
421,431
-0.03(-0.54%)
Apr 21, 2014
4.739
4.789
4.721
4.739
363,714
-0.01(-0.15%)
Apr 17, 2014
4.651
4.746
4.746
4.746
683,085
+0.04(+0.93%)
Apr 16, 2014
4.702
4.742
4.651
4.702
576,104
+0.02(+0.47%)
Apr 15, 2014
4.691
4.706
4.677
4.680
455,917
-0.01(-0.23%)
Apr 14, 2014
4.710
4.728
4.673
4.691
313,138
+0.01(+0.16%)
Apr 11, 2014
4.662
4.742
4.648
4.684
596,183
-0.05(-1.08%)
Apr 10, 2014
4.739
4.793
4.717
4.735
323,187
+0.00(+0.08%)
Apr 09, 2014
4.728
4.746
4.713
4.731
566,571
+0.00(+0.08%)
Apr 08, 2014
4.721
4.761
4.713
4.728
629,810
-0.00(-0.08%)
Apr 07, 2014
4.739
4.768
4.706
4.731
466,533
-0.02(-0.46%)
Apr 04, 2014
4.797
4.805
4.739
4.753
376,640
-0.02(-0.46%)
Apr 03, 2014
4.834
4.834
4.735
4.775
780,361
-0.04(-0.83%)
Apr 02, 2014
4.845
4.850
4.808
4.815
350,686
-0.03(-0.60%)
Apr 01, 2014
4.892
4.910
4.823
4.845
427,902
-0.04(-0.89%)
Mar 31, 2014
4.823
4.903
4.786
4.888
676,696
+0.07(+1.36%)
Mar 28, 2014
4.757
4.830
4.746
4.823
507,716
+0.06(+1.22%)
Mar 27, 2014
4.731
4.775
4.702
4.764
384,862
+0.05(+1.08%)
Mar 26, 2014
4.763
4.792
4.706
4.713
1,090,650
-0.04(-0.75%)
Mar 25, 2014
4.778
4.827
4.724
4.749
544,138
-0.01(-0.23%)
Mar 24, 2014
4.767
4.788
4.717
4.760
513,280
-0.00(-0.08%)
Mar 21, 2014
4.792
4.831
4.742
4.763
971,254
-0.02(-0.45%)
Mar 20, 2014
4.799
4.835
4.763
4.785
595,045
-0.04(-0.82%)
Mar 19, 2014
4.810
4.881
4.790
4.824
680,239
+0.00(+0.07%)
Mar 18, 2014
4.796
4.863
4.728
4.821
769,580
+0.02(+0.45%)
Mar 17, 2014
4.738
4.810
4.695
4.799
571,679
+0.03(+0.68%)
Mar 14, 2014
4.781
4.803
4.756
4.767
423,142
-0.03(-0.60%)
Mar 13, 2014
4.831
4.831
4.767
4.796
298,849
-0.03(-0.52%)
Mar 12, 2014
4.785
4.821
4.770
4.821
318,273
+0.03(+0.52%)
Mar 11, 2014
4.831
4.846
4.770
4.796
191,441
-0.03(-0.59%)
Mar 10, 2014
4.878
4.878
4.813
4.824
370,601
-0.05(-1.03%)
Mar 07, 2014
4.906
4.930
4.842
4.874
348,001
-0.00(-0.07%)
Mar 06, 2014
4.960
4.964
4.856
4.878
518,640
-0.09(-1.80%)
Mar 05, 2014
4.899
4.971
4.863
4.967
550,024
+0.06(+1.17%)
Mar 04, 2014
4.881
4.953
4.881
4.910
1,293,643
+0.04(+0.81%)
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
.