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 (%)
Jun 30, 2023
9.279
9.287
9.162
9.198
587,125
+0.02(+0.20%)
Jun 29, 2023
9.134
9.239
9.035
9.180
810,641
+0.06(+0.70%)
Jun 28, 2023
9.046
9.142
8.993
9.116
710,168
+0.03(+0.29%)
Jun 27, 2023
8.994
9.125
8.897
9.090
725,011
+0.12(+1.37%)
Jun 26, 2023
8.740
9.016
8.722
8.967
775,528
+0.25(+2.81%)
Jun 23, 2023
8.775
8.854
8.696
8.722
1,097,412
-0.15(-1.68%)
Jun 22, 2023
8.950
8.959
8.810
8.871
641,311
-0.11(-1.17%)
Jun 21, 2023
8.871
9.020
8.812
8.976
728,635
+0.08(+0.89%)
Jun 20, 2023
8.862
8.924
8.766
8.897
596,462
+0.04(+0.40%)
Jun 16, 2023
8.967
9.002
8.792
8.862
1,007,835
-0.02(-0.20%)
Jun 15, 2023
8.757
8.893
8.722
8.880
813,911
+1.73(+24.11%)
May 08, 2023
7.137
7.233
7.058
7.155
770,701
+0.11(+1.49%)
May 05, 2023
6.997
7.137
6.936
7.050
1,049,529
+0.25(+3.74%)
May 04, 2023
7.120
7.120
6.791
6.796
1,141,154
-0.37(-5.13%)
May 03, 2023
6.953
7.452
6.953
7.163
1,400,694
+0.27(+3.94%)
May 02, 2023
7.391
7.483
6.585
6.892
2,645,405
-0.58(-7.74%)
May 01, 2023
7.505
7.654
7.444
7.470
1,378,108
-0.07(-0.93%)
Apr 28, 2023
7.374
7.619
7.374
7.540
695,730
+0.15(+2.01%)
Apr 27, 2023
7.216
7.426
7.198
7.391
694,902
+0.22(+3.05%)
Apr 26, 2023
7.155
7.387
7.120
7.172
1,302,416
+0.02(+0.24%)
Apr 25, 2023
7.347
7.374
7.111
7.155
1,454,925
-0.41(-5.44%)
Apr 24, 2023
7.663
7.671
7.339
7.566
1,078,565
-0.19(-2.48%)
Apr 21, 2023
7.846
7.846
7.663
7.759
441,537
-0.08(-1.01%)
Apr 20, 2023
7.882
7.925
7.763
7.838
504,764
-0.13(-1.65%)
Apr 19, 2023
7.645
8.022
7.636
7.969
993,666
+0.28(+3.64%)
Apr 18, 2023
7.820
7.846
7.610
7.689
964,938
-0.15(-1.90%)
Apr 17, 2023
7.549
7.855
7.466
7.838
765,720
+0.25(+3.35%)
Apr 14, 2023
7.715
7.829
7.509
7.584
731,174
-0.04(-0.57%)
Apr 13, 2023
7.584
7.706
7.339
7.628
1,012,874
+0.04(+0.46%)
Apr 12, 2023
7.654
7.737
7.540
7.593
670,661
+0.04(+0.58%)
Apr 11, 2023
7.549
7.698
7.444
7.549
1,653,248
+0.07(+0.94%)
Apr 10, 2023
7.969
8.000
7.217
7.479
2,798,658
-0.52(-6.46%)
Apr 06, 2023
8.039
8.083
7.938
7.995
542,743
-0.04(-0.54%)
Apr 05, 2023
7.943
8.087
7.890
8.039
632,272
+0.04(+0.44%)
Apr 04, 2023
8.013
8.065
7.886
8.004
697,805
+0.04(+0.44%)
Apr 03, 2023
8.022
8.171
7.934
7.969
811,188
+0.01(+0.11%)
Mar 31, 2023
7.838
7.969
7.772
7.960
885,323
+0.14(+1.79%)
Mar 30, 2023
7.768
7.829
7.697
7.820
860,121
+0.11(+1.48%)
Mar 29, 2023
7.673
7.706
7.597
7.706
796,987
+0.13(+1.78%)
Mar 28, 2023
7.521
7.690
7.496
7.572
875,940
-0.01(-0.11%)
Mar 27, 2023
7.647
7.698
7.466
7.580
1,183,563
+0.10(+1.35%)
Mar 24, 2023
7.176
7.504
7.083
7.479
1,048,316
+0.22(+3.02%)
Mar 23, 2023
7.588
7.668
7.188
7.260
1,285,364
-0.24(-3.25%)
Mar 22, 2023
7.757
7.815
7.496
7.504
1,227,716
-0.31(-3.99%)
Mar 21, 2023
7.740
7.892
7.740
7.816
947,064
+0.25(+3.34%)
Mar 20, 2023
7.496
7.707
7.479
7.563
1,209,982
+0.13(+1.70%)
Mar 17, 2023
7.647
7.732
7.353
7.437
1,432,056
-0.27(-3.50%)
Mar 16, 2023
7.588
7.833
7.357
7.706
1,370,580
+0.03(+0.33%)
Mar 15, 2023
7.934
7.934
7.454
7.681
1,789,857
-0.46(-5.69%)
Mar 14, 2023
8.431
8.532
8.081
8.144
1,198,156
+0.01(+0.10%)
Mar 13, 2023
8.153
8.279
7.824
8.136
1,396,900
-0.12(-1.43%)
Mar 10, 2023
8.633
8.709
8.237
8.254
1,413,497
-0.37(-4.30%)
Mar 09, 2023
8.928
9.096
8.608
8.624
1,273,524
-0.29(-3.21%)
Mar 08, 2023
9.265
9.323
8.787
8.911
2,187,377
-0.53(-5.62%)
Mar 07, 2023
9.770
9.827
9.382
9.441
732,098
-0.33(-3.36%)
Mar 06, 2023
9.829
9.930
9.745
9.770
677,777
+0.04(+0.43%)
Mar 03, 2023
9.585
9.778
9.534
9.728
693,701
+0.25(+2.67%)
Mar 02, 2023
9.433
9.521
9.332
9.475
1,175,099
+0.04(+0.45%)
Mar 01, 2023
9.534
9.534
9.349
9.433
1,149,979
-0.09(-0.97%)
Feb 28, 2023
9.483
9.642
9.483
9.526
787,326
+0.04(+0.44%)
Feb 27, 2023
9.787
9.808
9.475
9.483
714,953
-0.23(-2.34%)
Feb 24, 2023
9.627
9.753
9.543
9.711
608,865
-0.02(-0.17%)
Feb 23, 2023
9.728
9.804
9.585
9.728
743,011
+0.04(+0.43%)
Feb 22, 2023
9.585
9.799
9.585
9.686
1,434,682
+0.14(+1.50%)
Feb 21, 2023
9.804
9.829
9.534
9.542
1,418,124
-0.29(-2.91%)
Feb 17, 2023
9.862
9.913
9.719
9.829
1,615,003
-0.05(-0.51%)
Feb 16, 2023
10.01
10.05
9.686
9.879
1,913,468
-0.29(-2.90%)
Feb 15, 2023
10.13
10.22
9.964
10.17
1,455,690
+0.16(+1.60%)
Feb 14, 2023
10.06
10.12
9.943
10.01
631,183
-0.07(-0.67%)
Feb 13, 2023
9.955
10.10
9.921
10.08
611,675
+0.17(+1.70%)
Feb 10, 2023
9.610
9.951
9.610
9.913
654,938
+0.30(+3.16%)
Feb 09, 2023
10.06
10.14
9.585
9.610
1,046,355
-0.38(-3.79%)
Feb 08, 2023
10.26
10.28
9.947
9.989
529,945
-0.30(-2.95%)
Feb 07, 2023
10.15
10.32
10.05
10.29
1,066,293
+0.07(+0.66%)
Feb 06, 2023
10.42
10.42
10.17
10.22
454,779
-0.26(-2.49%)
Feb 03, 2023
10.45
10.54
10.40
10.49
758,522
-0.11(-1.03%)
Feb 02, 2023
10.60
10.73
10.56
10.60
873,847
+0.09(+0.88%)
Feb 01, 2023
10.32
10.65
10.26
10.50
752,955
+0.16(+1.55%)
Jan 31, 2023
10.10
10.36
10.03
10.34
780,507
+0.31(+3.11%)
Jan 30, 2023
10.19
10.23
10.000
10.03
567,403
-0.25(-2.46%)
Jan 27, 2023
10.02
10.30
10.01
10.28
523,768
+0.24(+2.35%)
Jan 26, 2023
10.16
10.21
9.976
10.05
472,401
-0.03(-0.33%)
Jan 25, 2023
9.947
10.09
9.862
10.08
406,537
+0.06(+0.59%)
Jan 24, 2023
10.06
10.12
9.964
10.02
504,864
-0.02(-0.17%)
Jan 23, 2023
9.888
10.05
9.837
10.04
636,307
+0.17(+1.71%)
Jan 20, 2023
9.694
9.871
9.593
9.871
445,703
+0.22(+2.27%)
Jan 19, 2023
9.644
9.728
9.550
9.652
515,834
-0.11(-1.12%)
Jan 18, 2023
9.896
10.04
9.740
9.761
834,097
-0.09(-0.94%)
Jan 17, 2023
9.778
9.996
9.770
9.854
992,562
+0.11(+1.12%)
Jan 13, 2023
9.433
9.745
9.382
9.745
870,649
+0.22(+2.30%)
Jan 12, 2023
9.441
9.551
9.328
9.526
1,200,733
+0.21(+2.26%)
Jan 11, 2023
9.265
9.399
9.231
9.315
637,758
+0.09(+1.00%)
Jan 10, 2023
9.256
9.281
9.096
9.222
594,975
-0.03(-0.27%)
Jan 09, 2023
9.214
9.311
9.172
9.248
1,316,316
+0.14(+1.57%)
Jan 06, 2023
9.054
9.147
8.987
9.104
802,513
+0.09(+1.03%)
Jan 05, 2023
9.138
9.155
9.003
9.012
542,755
-0.13(-1.38%)
Jan 04, 2023
9.206
9.307
9.079
9.138
975,490
+0.08(+0.84%)
Jan 03, 2023
8.818
9.062
8.768
9.062
1,156,393
+0.40(+4.57%)
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%)
Oct 03, 2022
8.645
8.759
8.198
8.686
1,373,801
+0.19(+2.20%)
Sep 30, 2022
8.360
8.710
8.336
8.499
1,882,016
+0.18(+2.15%)
Sep 29, 2022
8.710
8.743
8.129
8.320
1,326,163
-0.46(-5.28%)
Sep 28, 2022
8.736
8.909
8.618
8.783
921,518
+0.12(+1.36%)
Sep 27, 2022
8.783
8.996
8.543
8.665
1,103,467
-0.02(-0.18%)
Sep 26, 2022
9.146
9.193
8.555
8.681
1,177,999
-0.55(-5.97%)
Sep 23, 2022
9.453
9.474
9.083
9.232
977,883
-0.37(-3.86%)
Sep 22, 2022
9.957
10.00
9.579
9.603
675,623
-0.40(-4.02%)
Sep 21, 2022
10.12
10.24
10.00
10.00
624,889
-0.02(-0.16%)
Sep 20, 2022
10.09
10.12
9.957
10.02
421,000
-0.18(-1.78%)
Sep 19, 2022
9.878
10.22
9.839
10.20
699,533
+0.20(+2.05%)
Sep 16, 2022
10.19
10.22
9.989
9.996
2,321,600
-0.29(-2.83%)
Sep 15, 2022
10.41
10.55
10.29
10.29
627,263
-0.16(-1.51%)
Sep 14, 2022
10.33
10.50
10.33
10.45
545,936
+0.14(+1.38%)
Sep 13, 2022
10.50
10.57
10.24
10.30
718,035
-0.39(-3.61%)
Sep 12, 2022
10.61
10.73
10.60
10.69
382,678
+0.12(+1.12%)
Sep 09, 2022
10.36
10.60
10.31
10.57
522,611
+0.32(+3.15%)
Sep 08, 2022
10.24
10.28
10.11
10.25
456,121
-0.06(-0.54%)
Sep 07, 2022
10.13
10.30
10.07
10.30
686,847
+0.13(+1.32%)
Sep 06, 2022
10.20
10.32
10.00
10.17
716,970
-0.02(-0.15%)
Sep 02, 2022
10.47
10.57
10.14
10.19
580,865
+0.01(+0.08%)
Sep 01, 2022
10.32
10.38
10.01
10.18
771,448
-0.21(-2.05%)
Aug 31, 2022
10.44
10.61
10.33
10.39
648,641
-0.01(-0.08%)
Aug 30, 2022
10.78
10.82
10.40
10.40
848,712
-0.39(-3.58%)
Aug 29, 2022
10.71
10.83
10.67
10.78
764,329
+0.02(+0.15%)
Aug 26, 2022
10.97
10.98
10.76
10.77
438,303
-0.17(-1.58%)
Aug 25, 2022
10.79
10.95
10.74
10.94
449,057
+0.24(+2.21%)
Aug 24, 2022
10.73
10.78
10.69
10.71
545,206
+0.02(+0.22%)
Aug 23, 2022
10.60
10.76
10.60
10.68
565,280
+0.10(+0.97%)
Aug 22, 2022
10.71
10.76
10.53
10.58
613,101
-0.24(-2.18%)
Aug 19, 2022
10.82
10.84
10.69
10.82
580,924
-0.06(-0.58%)
Aug 18, 2022
10.84
10.92
10.82
10.88
286,630
+0.07(+0.66%)
Aug 17, 2022
10.82
10.89
10.74
10.81
464,568
-0.14(-1.30%)
Aug 16, 2022
10.85
11.04
10.82
10.95
384,582
+0.05(+0.43%)
Aug 15, 2022
10.86
10.94
10.80
10.90
324,291
+0.02(+0.22%)
Aug 12, 2022
10.88
10.92
10.78
10.88
384,536
+0.09(+0.88%)
Aug 11, 2022
10.84
10.88
10.76
10.78
375,710
-0.03(-0.29%)
Aug 10, 2022
10.74
10.86
10.67
10.82
741,210
+0.17(+1.55%)
Aug 09, 2022
10.71
10.76
10.56
10.65
454,476
-0.06(-0.59%)
Aug 08, 2022
10.61
10.82
10.61
10.71
464,822
+0.19(+1.80%)
Aug 05, 2022
10.50
10.58
10.45
10.52
425,373
-0.05(-0.45%)
Aug 04, 2022
10.52
10.60
10.43
10.57
466,307
+0.05(+0.45%)
Aug 03, 2022
10.47
10.58
10.41
10.52
718,656
+0.13(+1.21%)
Aug 02, 2022
10.74
10.75
10.40
10.40
860,858
-0.47(-4.35%)
Aug 01, 2022
10.86
11.01
10.63
10.87
859,909
+0.08(+0.73%)
Jul 29, 2022
10.89
11.04
10.74
10.79
1,039,121
-0.13(-1.15%)
Jul 28, 2022
10.67
10.95
10.61
10.92
581,532
+0.31(+2.90%)
Jul 27, 2022
10.37
10.65
10.33
10.61
493,953
+0.24(+2.36%)
Jul 26, 2022
10.21
10.40
10.21
10.37
384,563
+0.08(+0.77%)
Jul 25, 2022
10.22
10.36
10.22
10.29
1,035,407
+0.09(+0.85%)
Jul 22, 2022
10.29
10.37
10.11
10.20
794,542
-0.03(-0.31%)
Jul 21, 2022
10.19
10.24
10.10
10.23
1,067,114
-0.02(-0.15%)
Jul 20, 2022
10.12
10.31
10.06
10.25
667,743
+0.13(+1.24%)
Jul 19, 2022
9.894
10.28
9.882
10.12
1,203,076
+0.31(+3.13%)
Jul 18, 2022
9.886
9.981
9.734
9.815
931,153
-0.03(-0.32%)
Jul 15, 2022
9.941
9.973
9.610
9.847
957,158
+0.14(+1.46%)
Jul 14, 2022
9.705
9.760
9.562
9.705
650,928
-0.13(-1.28%)
Jul 13, 2022
9.681
9.929
9.681
9.831
1,058,201
+0.05(+0.48%)
Jul 12, 2022
9.705
9.965
9.705
9.784
908,049
+0.03(+0.32%)
Jul 11, 2022
9.878
9.910
9.713
9.752
602,309
-0.13(-1.28%)
Jul 08, 2022
9.823
9.918
9.709
9.878
762,080
+0.10(+1.05%)
Jul 07, 2022
9.800
9.894
9.740
9.776
526,165
+0.07(+0.73%)
Jul 06, 2022
9.847
9.949
9.642
9.705
811,845
-0.14(-1.44%)
Jul 05, 2022
9.855
9.855
9.638
9.847
1,010,802
-0.12(-1.19%)
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
.