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 (%)
Aug 31, 2016
5.623
5.628
5.535
5.566
431,777
-0.01(-0.24%)
Aug 30, 2016
5.610
5.634
5.499
5.579
519,923
+0.02(+0.40%)
Aug 29, 2016
5.552
5.623
5.499
5.557
547,769
+0.03(+0.48%)
Aug 26, 2016
5.557
5.568
5.468
5.530
304,374
-0.00(-0.08%)
Aug 25, 2016
5.561
5.566
5.468
5.535
562,993
-0.00(-0.08%)
Aug 24, 2016
5.592
5.592
5.526
5.539
237,569
-0.05(-0.95%)
Aug 23, 2016
5.539
5.641
5.539
5.592
235,159
+0.05(+0.96%)
Aug 22, 2016
5.548
5.583
5.486
5.539
252,473
+0.01(+0.16%)
Aug 19, 2016
5.530
5.588
5.486
5.530
372,421
-0.01(-0.16%)
Aug 18, 2016
5.517
5.601
5.517
5.539
272,615
+0.02(+0.32%)
Aug 17, 2016
5.521
5.548
5.455
5.521
188,584
+0.01(+0.24%)
Aug 16, 2016
5.539
5.543
5.455
5.508
263,380
-0.03(-0.56%)
Aug 15, 2016
5.552
5.583
5.504
5.539
289,027
-0.02(-0.40%)
Aug 12, 2016
5.557
5.636
5.539
5.561
248,717
-0.04(-0.63%)
Aug 11, 2016
5.663
5.663
5.583
5.597
290,943
-0.07(-1.17%)
Aug 10, 2016
5.738
5.738
5.645
5.663
166,683
-0.05(-0.93%)
Aug 09, 2016
5.756
5.756
5.676
5.716
229,466
-0.04(-0.69%)
Aug 08, 2016
5.752
5.787
5.736
5.756
321,952
+0.00(+0.08%)
Aug 05, 2016
5.667
5.752
5.645
5.752
436,613
+0.09(+1.56%)
Aug 04, 2016
5.623
5.716
5.623
5.663
437,435
+0.07(+1.27%)
Aug 03, 2016
5.583
5.605
5.548
5.592
351,993
-0.00(-0.08%)
Aug 02, 2016
5.645
5.645
5.583
5.597
286,974
-0.05(-0.86%)
Aug 01, 2016
5.614
5.701
5.614
5.645
333,283
+0.02(+0.39%)
Jul 29, 2016
5.694
5.721
5.614
5.623
464,081
-0.09(-1.63%)
Jul 28, 2016
5.756
5.756
5.698
5.716
202,835
-0.02(-0.31%)
Jul 27, 2016
5.734
5.747
5.676
5.734
426,298
+0.01(+0.15%)
Jul 26, 2016
5.694
5.734
5.633
5.725
427,179
+0.11(+1.89%)
Jul 25, 2016
5.641
5.641
5.570
5.619
212,707
+0.01(+0.16%)
Jul 22, 2016
5.601
5.641
5.570
5.610
130,574
+0.00(+0.08%)
Jul 21, 2016
5.663
5.667
5.592
5.605
177,653
-0.05(-0.86%)
Jul 20, 2016
5.588
5.663
5.561
5.654
268,848
+0.05(+0.95%)
Jul 19, 2016
5.592
5.623
5.570
5.601
147,348
+0.00(+0.08%)
Jul 18, 2016
5.557
5.614
5.521
5.597
284,000
+0.08(+1.44%)
Jul 15, 2016
5.539
5.548
5.495
5.517
244,105
+0.02(+0.32%)
Jul 14, 2016
5.437
5.566
5.380
5.499
359,721
-0.08(-1.35%)
Jul 13, 2016
5.619
5.628
5.557
5.574
174,529
-0.03(-0.47%)
Jul 12, 2016
5.557
5.654
5.557
5.601
298,412
+0.03(+0.48%)
Jul 11, 2016
5.490
5.588
5.442
5.574
187,378
+0.10(+1.78%)
Jul 08, 2016
5.424
5.490
5.415
5.477
197,458
+0.06(+1.14%)
Jul 07, 2016
5.411
5.419
5.388
5.415
120,155
-0.03(-0.49%)
Jul 06, 2016
5.419
5.459
5.353
5.442
159,892
+0.04(+0.66%)
Jul 05, 2016
5.433
5.446
5.371
5.406
163,492
-0.04(-0.73%)
Jul 01, 2016
5.402
5.446
5.446
5.446
287,736
+0.00(+0.08%)
Jun 30, 2016
5.344
5.450
5.273
5.442
388,057
+0.16(+3.10%)
Jun 29, 2016
5.366
5.380
5.273
5.278
227,094
-0.05(-1.00%)
Jun 28, 2016
5.176
5.375
5.176
5.331
282,107
+0.15(+2.99%)
Jun 27, 2016
5.328
5.328
5.089
5.176
565,731
-0.14(-2.61%)
Jun 24, 2016
5.267
5.332
5.198
5.315
498,689
-0.01(-0.16%)
Jun 23, 2016
5.323
5.375
5.306
5.323
217,893
+0.02(+0.41%)
Jun 22, 2016
5.349
5.349
5.284
5.302
154,319
-0.02(-0.41%)
Jun 21, 2016
5.414
5.414
5.306
5.323
232,697
-0.06(-1.05%)
Jun 20, 2016
5.384
5.440
5.349
5.380
428,450
+0.03(+0.65%)
Jun 17, 2016
5.297
5.349
5.250
5.345
729,703
+0.06(+1.15%)
Jun 16, 2016
5.219
5.293
5.154
5.284
185,074
+0.05(+0.91%)
Jun 15, 2016
5.215
5.271
5.185
5.237
155,580
+0.03(+0.50%)
Jun 14, 2016
5.267
5.280
5.176
5.211
251,800
-0.06(-1.15%)
Jun 13, 2016
5.280
5.341
5.232
5.271
187,062
-0.01(-0.16%)
Jun 10, 2016
5.323
5.375
5.271
5.280
208,273
-0.10(-1.77%)
Jun 09, 2016
5.284
5.388
5.258
5.375
386,594
+0.09(+1.72%)
Jun 08, 2016
5.232
5.315
5.232
5.284
244,081
+0.04(+0.83%)
Jun 07, 2016
5.258
5.276
5.210
5.241
229,208
+0.00(+0.08%)
Jun 06, 2016
5.189
5.263
5.154
5.237
302,075
+0.07(+1.34%)
Jun 03, 2016
5.215
5.245
5.146
5.167
112,473
-0.04(-0.75%)
Jun 02, 2016
5.263
5.263
5.180
5.206
142,263
-0.03(-0.66%)
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
.