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
)
6.820
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 28, 2013
4.367
4.470
4.367
4.405
2,773,597
+0.01(+0.16%)
Jun 26, 2013
4.353
4.430
4.316
4.398
1,978,910
-0.00(-0.08%)
Jun 25, 2013
4.422
4.484
4.346
4.401
3,440,286
+0.03(+0.71%)
Jun 24, 2013
4.470
4.470
4.350
4.371
4,565,569
-0.13(-2.83%)
Jun 21, 2013
4.529
4.573
4.450
4.498
26,833,538
-0.17(-3.54%)
Jun 20, 2013
5.007
5.036
4.628
4.663
4,308,612
-0.43(-8.38%)
Jun 19, 2013
5.306
5.306
5.055
5.089
1,639,706
-0.30(-5.55%)
Jun 18, 2013
5.357
6.413
5.055
5.388
2,281,534
-0.09(-1.63%)
Jun 17, 2013
5.543
5.543
5.467
5.478
95,016
-0.02(-0.38%)
Jun 14, 2013
5.447
5.529
5.433
5.498
161,260
+0.08(+1.40%)
Jun 13, 2013
5.433
5.516
5.402
5.423
331,939
+0.01(+0.19%)
Jun 12, 2013
5.536
5.536
5.368
5.412
261,043
-0.07(-1.32%)
Jun 11, 2013
5.498
5.540
5.450
5.485
58,673
-0.05(-0.93%)
Jun 10, 2013
5.626
5.626
5.529
5.536
33,076
-0.07(-1.29%)
Jun 07, 2013
5.581
5.633
5.461
5.608
115,803
+0.02(+0.37%)
Jun 06, 2013
5.447
5.626
5.419
5.588
98,570
+0.15(+2.78%)
Jun 05, 2013
5.485
5.529
5.423
5.437
71,745
-0.06(-1.06%)
Jun 04, 2013
5.571
5.588
5.488
5.495
142,889
-0.08(-1.42%)
Jun 03, 2013
5.567
5.616
5.502
5.574
285,343
+0.00(+0.00%)
May 31, 2013
5.653
5.756
5.543
5.574
164,793
-0.12(-2.11%)
May 30, 2013
5.746
5.784
5.629
5.694
86,693
-0.06(-0.96%)
May 29, 2013
5.777
5.787
5.633
5.749
240,052
-0.02(-0.42%)
May 28, 2013
5.822
5.884
5.746
5.774
282,903
-0.00(-0.06%)
May 24, 2013
5.818
5.818
5.746
5.777
66,743
-0.04(-0.71%)
May 23, 2013
5.708
5.825
5.708
5.818
64,074
+0.06(+0.95%)
May 22, 2013
5.794
5.818
5.718
5.763
118,400
-0.04(-0.77%)
May 21, 2013
5.760
5.808
5.746
5.808
134,811
+0.02(+0.36%)
May 20, 2013
5.839
5.842
5.736
5.787
124,935
-0.05(-0.88%)
May 17, 2013
5.780
5.839
5.705
5.839
371,621
+0.09(+1.62%)
May 16, 2013
5.804
5.842
5.663
5.746
239,723
-0.08(-1.30%)
May 15, 2013
5.804
5.897
5.736
5.822
255,011
+0.02(+0.36%)
May 13, 2013
5.732
5.804
5.732
5.801
101,109
+0.01(+0.24%)
May 10, 2013
5.811
5.811
5.708
5.787
77,864
-0.01(-0.18%)
May 09, 2013
5.811
5.839
5.767
5.798
164,433
-0.01(-0.24%)
May 08, 2013
5.801
5.829
5.748
5.811
106,294
+0.02(+0.42%)
May 07, 2013
5.760
5.849
5.732
5.787
160,571
+0.06(+1.08%)
May 06, 2013
5.705
5.756
5.690
5.725
60,680
+0.01(+0.24%)
May 03, 2013
5.725
5.743
5.691
5.712
77,800
-0.01(-0.18%)
May 02, 2013
5.657
5.732
5.624
5.722
99,364
+0.08(+1.46%)
May 01, 2013
5.756
5.777
5.639
5.639
175,815
-0.15(-2.55%)
Apr 30, 2013
5.743
5.791
5.713
5.787
131,350
+0.01(+0.24%)
Apr 29, 2013
5.739
5.794
5.708
5.774
80,327
+0.03(+0.54%)
Apr 26, 2013
5.746
5.760
5.715
5.743
88,676
+0.00(+0.00%)
Apr 25, 2013
5.811
5.818
5.715
5.743
127,491
-0.04(-0.71%)
Apr 24, 2013
5.729
5.791
5.729
5.784
94,365
+0.06(+0.96%)
Apr 23, 2013
5.677
5.753
5.643
5.729
76,375
+0.09(+1.59%)
Apr 22, 2013
5.605
5.660
5.553
5.639
82,537
+0.02(+0.43%)
Apr 19, 2013
5.588
5.615
5.543
5.615
174,244
+0.07(+1.18%)
Apr 18, 2013
5.584
5.591
5.529
5.550
146,847
-0.00(-0.06%)
Apr 17, 2013
5.540
5.595
5.529
5.553
111,319
-0.01(-0.19%)
Apr 16, 2013
5.629
5.677
5.529
5.564
120,311
-0.01(-0.18%)
Apr 15, 2013
5.705
5.708
5.571
5.574
152,050
-0.14(-2.41%)
Apr 12, 2013
5.743
5.761
5.688
5.712
56,713
-0.04(-0.72%)
Apr 11, 2013
5.736
5.760
5.701
5.753
91,704
+0.03(+0.60%)
Apr 10, 2013
5.691
5.749
5.667
5.718
126,325
+0.05(+0.85%)
Apr 09, 2013
5.674
5.715
5.615
5.670
77,367
-0.00(-0.06%)
Apr 08, 2013
5.615
5.701
5.602
5.674
118,444
+0.06(+1.10%)
Apr 05, 2013
5.688
5.688
5.588
5.612
341,629
-0.10(-1.69%)
Apr 04, 2013
5.705
5.760
5.657
5.708
182,018
-0.09(-1.60%)
Apr 03, 2013
5.846
5.846
5.763
5.801
168,041
-0.01(-0.24%)
Apr 02, 2013
5.780
5.846
5.780
5.815
123,402
+0.02(+0.30%)
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
.