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 28, 2021
10.65
10.67
10.51
10.60
293,500
+0.04(+0.40%)
May 27, 2021
10.58
10.65
10.53
10.55
495,286
+0.03(+0.33%)
May 26, 2021
10.45
10.58
10.39
10.52
373,399
+0.10(+0.94%)
May 25, 2021
10.69
10.74
10.41
10.42
502,464
-0.24(-2.29%)
May 24, 2021
10.58
10.68
10.51
10.67
412,881
+0.09(+0.86%)
May 21, 2021
10.60
10.61
10.50
10.58
317,660
+0.05(+0.46%)
May 20, 2021
10.48
10.55
10.37
10.53
298,393
+0.07(+0.67%)
May 19, 2021
10.31
10.46
10.19
10.46
387,637
+0.01(+0.07%)
May 18, 2021
10.46
10.57
10.37
10.45
372,368
+0.06(+0.54%)
May 17, 2021
10.29
10.40
10.23
10.39
335,264
+0.03(+0.27%)
May 14, 2021
10.35
10.38
10.25
10.37
464,809
+0.13(+1.30%)
May 13, 2021
9.856
10.23
9.856
10.23
724,406
+0.41(+4.20%)
May 12, 2021
10.27
10.27
9.779
9.821
1,030,187
-0.49(-4.74%)
May 11, 2021
10.32
10.35
10.03
10.31
666,947
-0.13(-1.27%)
May 10, 2021
10.51
10.58
10.41
10.44
613,842
-0.08(-0.73%)
May 07, 2021
10.42
10.56
10.42
10.52
415,317
+0.03(+0.27%)
May 06, 2021
10.47
10.52
10.36
10.49
508,391
+0.03(+0.27%)
May 05, 2021
10.40
10.48
10.25
10.46
571,113
+0.20(+1.97%)
May 04, 2021
10.32
10.37
10.16
10.26
634,986
-0.03(-0.27%)
May 03, 2021
10.42
10.42
10.24
10.29
571,003
-0.02(-0.20%)
Apr 30, 2021
10.31
10.39
10.29
10.31
825,026
-0.01(-0.07%)
Apr 29, 2021
10.32
10.43
10.21
10.32
478,286
+0.02(+0.20%)
Apr 28, 2021
10.19
10.30
10.17
10.30
435,156
+0.15(+1.45%)
Apr 27, 2021
10.00
10.17
10.00
10.15
336,322
+0.11(+1.11%)
Apr 26, 2021
10.08
10.24
10.01
10.04
765,967
+0.01(+0.07%)
Apr 23, 2021
9.947
10.11
9.947
10.03
436,778
+0.06(+0.63%)
Apr 22, 2021
10.03
10.14
9.933
9.968
493,992
-0.01(-0.07%)
Apr 21, 2021
9.695
9.982
9.612
9.975
507,870
+0.24(+2.51%)
Apr 20, 2021
9.835
9.863
9.647
9.730
869,344
-0.08(-0.78%)
Apr 19, 2021
10.05
10.09
9.723
9.807
663,096
-0.27(-2.64%)
Apr 16, 2021
10.14
10.16
10.01
10.07
395,835
-0.05(-0.48%)
Apr 15, 2021
10.07
10.12
9.860
10.12
651,445
+0.14(+1.40%)
Apr 14, 2021
9.933
10.10
9.895
9.982
499,373
+0.05(+0.49%)
Apr 13, 2021
9.758
9.996
9.727
9.933
849,041
+0.15(+1.57%)
Apr 12, 2021
9.702
9.800
9.654
9.779
721,652
+0.08(+0.79%)
Apr 09, 2021
9.716
9.751
9.640
9.702
538,994
-0.01(-0.07%)
Apr 08, 2021
9.640
9.723
9.500
9.709
622,168
+0.07(+0.72%)
Apr 07, 2021
9.647
9.689
9.563
9.640
823,276
+0.03(+0.29%)
Apr 06, 2021
9.709
9.751
9.605
9.612
695,271
-0.05(-0.51%)
Apr 05, 2021
9.744
9.765
9.598
9.661
942,403
-0.09(-0.93%)
Apr 01, 2021
9.668
9.765
9.563
9.751
906,340
+0.17(+1.75%)
Mar 31, 2021
9.633
9.744
9.507
9.584
1,042,424
-0.05(-0.51%)
Mar 30, 2021
9.570
9.716
9.493
9.633
940,544
+0.15(+1.55%)
Mar 29, 2021
9.425
9.615
9.425
9.486
1,141,711
+0.01(+0.14%)
Mar 26, 2021
9.683
9.704
9.329
9.472
1,744,123
-0.16(-1.63%)
Mar 25, 2021
9.431
9.670
9.254
9.629
2,208,060
+0.18(+1.87%)
Mar 24, 2021
9.561
9.772
9.411
9.452
1,278,802
-0.01(-0.07%)
Mar 23, 2021
9.609
9.758
9.340
9.459
1,424,845
-0.25(-2.53%)
Mar 22, 2021
9.813
9.860
9.643
9.704
923,254
-0.03(-0.28%)
Mar 19, 2021
9.643
9.888
9.540
9.731
2,276,157
+0.20(+2.07%)
Mar 18, 2021
9.908
9.908
9.500
9.534
1,616,228
-0.31(-3.18%)
Mar 17, 2021
9.881
9.942
9.711
9.847
1,876,556
+0.01(+0.07%)
Mar 16, 2021
9.724
9.874
9.615
9.840
5,850,355
-0.38(-3.73%)
Mar 15, 2021
10.05
10.25
9.976
10.22
470,643
+0.17(+1.69%)
Mar 12, 2021
9.963
10.15
9.952
10.05
568,451
+0.12(+1.17%)
Mar 11, 2021
10.01
10.06
9.847
9.935
357,383
+0.03(+0.27%)
Mar 10, 2021
9.858
10.07
9.806
9.908
489,441
+0.21(+2.18%)
Mar 09, 2021
9.779
9.901
9.629
9.697
704,648
-0.05(-0.49%)
Mar 08, 2021
9.643
9.854
9.534
9.745
851,122
+0.18(+1.92%)
Mar 05, 2021
9.500
9.561
9.023
9.561
528,655
+0.22(+2.33%)
Mar 04, 2021
9.772
9.772
9.071
9.343
1,056,119
-0.39(-4.06%)
Mar 03, 2021
9.629
9.854
9.561
9.738
651,459
+0.11(+1.13%)
Mar 02, 2021
9.622
9.711
9.431
9.629
567,360
+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
.