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
UNCHANGED
Streaming Delayed 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 (%)
May 23, 2024
6.970
6.980
6.610
6.660
717,545
-0.30(-4.31%)
May 22, 2024
6.960
7.050
6.950
6.960
495,291
+0.00(+0.00%)
May 21, 2024
6.900
6.975
6.870
6.960
438,893
+0.03(+0.43%)
May 20, 2024
6.840
6.970
6.830
6.930
553,222
+0.11(+1.61%)
May 17, 2024
6.840
6.860
6.790
6.820
351,640
-0.01(-0.15%)
May 16, 2024
6.780
6.850
6.720
6.830
404,903
+0.05(+0.74%)
May 15, 2024
7.000
7.000
6.700
6.780
590,129
-0.13(-1.88%)
May 14, 2024
6.830
6.930
6.750
6.910
551,706
+0.18(+2.67%)
May 13, 2024
6.970
6.980
6.701
6.730
720,101
-0.18(-2.60%)
May 10, 2024
6.820
6.950
6.800
6.910
577,817
+0.13(+1.92%)
May 09, 2024
6.610
6.867
6.540
6.780
796,094
-0.11(-1.60%)
May 08, 2024
6.800
6.900
6.760
6.890
420,488
+0.04(+0.58%)
May 07, 2024
6.940
6.990
6.820
6.850
512,461
-0.08(-1.15%)
May 06, 2024
6.950
7.010
6.900
6.930
375,720
+0.01(+0.14%)
May 03, 2024
7.100
7.200
6.861
6.920
487,994
-0.07(-1.00%)
May 02, 2024
7.010
7.050
6.880
6.990
475,253
+0.06(+0.87%)
May 01, 2024
6.820
7.055
6.820
6.930
362,018
+0.14(+2.06%)
Apr 30, 2024
6.930
6.960
6.790
6.790
503,088
-0.21(-3.00%)
Apr 29, 2024
6.860
7.085
6.860
7.000
813,438
+0.15(+2.19%)
Apr 26, 2024
6.790
6.900
6.787
6.850
298,934
+0.08(+1.18%)
Apr 25, 2024
6.840
6.990
6.755
6.770
668,524
-0.16(-2.31%)
Apr 24, 2024
6.770
6.930
6.710
6.930
523,494
+0.12(+1.76%)
Apr 23, 2024
6.640
6.830
6.610
6.810
395,936
+0.15(+2.25%)
Apr 22, 2024
6.560
6.700
6.520
6.660
416,088
+0.10(+1.52%)
Apr 19, 2024
6.380
6.580
6.380
6.560
484,053
+0.15(+2.34%)
Apr 18, 2024
6.440
6.515
6.360
6.410
880,127
-0.02(-0.31%)
Apr 17, 2024
6.590
6.650
6.420
6.430
830,902
-0.09(-1.38%)
Apr 16, 2024
6.720
6.729
6.510
6.520
977,363
-0.22(-3.26%)
Apr 15, 2024
7.000
7.050
6.670
6.740
844,562
-0.28(-3.99%)
Apr 12, 2024
7.030
7.120
6.980
7.020
452,026
-0.05(-0.71%)
Apr 11, 2024
6.990
7.095
6.980
7.070
529,972
+0.13(+1.87%)
Apr 10, 2024
7.060
7.080
6.810
6.940
1,142,163
-0.30(-4.14%)
Apr 09, 2024
7.150
7.270
7.125
7.240
541,828
+0.09(+1.26%)
Apr 08, 2024
7.190
7.240
7.140
7.150
449,077
-0.01(-0.14%)
Apr 05, 2024
7.170
7.200
7.110
7.160
487,053
-0.03(-0.42%)
Apr 04, 2024
7.280
7.330
7.150
7.190
350,994
+0.01(+0.14%)
Apr 03, 2024
7.100
7.255
7.070
7.180
416,428
+0.03(+0.42%)
Apr 02, 2024
7.160
7.240
7.090
7.150
502,789
-0.10(-1.38%)
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
.