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
)
6.780
-0.110 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2019
8.908
8.932
8.844
8.867
316,346
-0.03(-0.33%)
Sep 27, 2019
9.001
9.019
8.872
8.897
307,090
-0.09(-1.04%)
Sep 26, 2019
8.933
9.001
8.904
8.990
399,814
+0.07(+0.83%)
Sep 25, 2019
8.904
8.990
8.899
8.916
265,142
+0.02(+0.19%)
Sep 24, 2019
8.984
9.030
8.893
8.899
495,695
-0.09(-0.95%)
Sep 23, 2019
8.978
9.024
8.938
8.984
305,219
+0.02(+0.25%)
Sep 20, 2019
8.904
9.010
8.904
8.961
581,873
+0.07(+0.77%)
Sep 19, 2019
8.910
8.995
8.893
8.893
479,636
-0.01(-0.13%)
Sep 18, 2019
8.904
8.927
8.870
8.904
156,555
-0.01(-0.13%)
Sep 17, 2019
8.910
8.933
8.864
8.916
202,968
+0.01(+0.13%)
Sep 16, 2019
8.893
8.921
8.859
8.904
213,546
-0.01(-0.06%)
Sep 13, 2019
8.916
8.933
8.870
8.910
156,300
-0.01(-0.06%)
Sep 12, 2019
8.950
8.950
8.870
8.916
299,583
-0.01(-0.13%)
Sep 11, 2019
8.870
8.933
8.864
8.927
289,926
+0.06(+0.71%)
Sep 10, 2019
8.859
8.984
8.853
8.864
270,787
+0.00(+0.00%)
Sep 09, 2019
8.745
8.870
8.730
8.864
366,906
+0.15(+1.70%)
Sep 06, 2019
8.722
8.739
8.688
8.716
216,119
+0.00(+0.00%)
Sep 05, 2019
8.739
8.785
8.682
8.716
244,697
+0.02(+0.20%)
Sep 04, 2019
8.688
8.728
8.619
8.699
239,180
+0.06(+0.66%)
Sep 03, 2019
8.528
8.648
8.477
8.642
209,874
+0.10(+1.13%)
Aug 30, 2019
8.608
8.636
8.528
8.545
182,964
-0.03(-0.33%)
Aug 29, 2019
8.608
8.642
8.511
8.574
214,461
-0.01(-0.13%)
Aug 28, 2019
8.625
8.639
8.585
8.585
138,658
-0.04(-0.46%)
Aug 27, 2019
8.773
8.773
8.619
8.625
185,375
-0.10(-1.18%)
Aug 26, 2019
8.671
8.739
8.642
8.728
163,017
+0.10(+1.19%)
Aug 23, 2019
8.705
8.733
8.614
8.625
228,925
-0.09(-1.05%)
Aug 22, 2019
8.750
8.779
8.682
8.716
134,899
-0.01(-0.07%)
Aug 21, 2019
8.762
8.773
8.676
8.722
262,406
-0.03(-0.39%)
Aug 20, 2019
8.745
8.785
8.705
8.756
170,255
+0.00(+0.00%)
Aug 19, 2019
8.659
8.773
8.659
8.756
340,332
+0.13(+1.45%)
Aug 16, 2019
8.716
8.773
8.625
8.631
350,492
-0.05(-0.59%)
Aug 15, 2019
8.591
8.693
8.557
8.682
282,906
+0.09(+1.06%)
Aug 14, 2019
8.619
8.653
8.574
8.591
334,530
-0.11(-1.25%)
Aug 13, 2019
8.682
8.722
8.631
8.699
171,757
-0.02(-0.20%)
Aug 12, 2019
8.665
8.807
8.602
8.716
231,223
+0.05(+0.59%)
Aug 09, 2019
8.631
8.705
8.616
8.665
225,592
+0.06(+0.73%)
Aug 08, 2019
8.693
8.716
8.534
8.602
815,666
-0.09(-1.05%)
Aug 07, 2019
8.596
8.728
8.562
8.693
208,585
+0.05(+0.53%)
Aug 06, 2019
8.539
8.659
8.522
8.648
289,140
+0.14(+1.68%)
Aug 05, 2019
8.693
8.696
8.443
8.505
327,926
-0.18(-2.04%)
Aug 02, 2019
8.619
8.705
8.551
8.682
280,148
+0.05(+0.59%)
Aug 01, 2019
8.653
8.705
8.568
8.631
586,366
-0.02(-0.20%)
Jul 31, 2019
8.733
8.767
8.619
8.648
322,239
-0.08(-0.91%)
Jul 30, 2019
8.659
8.779
8.659
8.728
256,948
+0.03(+0.33%)
Jul 29, 2019
8.653
8.699
8.653
8.699
236,799
+0.04(+0.46%)
Jul 26, 2019
8.665
8.745
8.562
8.659
396,452
+0.14(+1.67%)
Jul 25, 2019
8.619
8.648
8.500
8.517
254,043
-0.09(-1.06%)
Jul 24, 2019
8.557
8.616
8.502
8.608
349,103
+0.03(+0.33%)
Jul 23, 2019
8.517
8.585
8.471
8.579
408,792
+0.09(+1.01%)
Jul 22, 2019
8.465
8.522
8.437
8.494
214,872
+0.03(+0.34%)
Jul 19, 2019
8.534
8.552
8.462
8.465
188,753
-0.09(-1.00%)
Jul 18, 2019
8.619
8.619
8.534
8.551
116,581
-0.07(-0.86%)
Jul 17, 2019
8.648
8.665
8.579
8.625
388,253
+0.01(+0.13%)
Jul 16, 2019
8.653
8.688
8.596
8.614
140,907
-0.03(-0.33%)
Jul 15, 2019
8.648
8.671
8.614
8.642
186,657
-0.01(-0.13%)
Jul 12, 2019
8.648
8.688
8.636
8.653
411,188
+0.02(+0.20%)
Jul 11, 2019
8.574
8.636
8.568
8.636
205,248
+0.06(+0.73%)
Jul 10, 2019
8.568
8.619
8.561
8.574
151,327
+0.01(+0.07%)
Jul 09, 2019
8.517
8.574
8.488
8.568
230,411
+0.05(+0.60%)
Jul 08, 2019
8.494
8.545
8.488
8.517
189,697
+0.00(+0.00%)
Jul 05, 2019
8.465
8.534
8.425
8.517
233,486
+0.03(+0.40%)
Jul 03, 2019
8.414
8.493
8.414
8.482
88,237
+0.07(+0.81%)
Jul 02, 2019
8.437
8.487
8.380
8.414
243,169
-0.02(-0.20%)
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
.