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 (%)
Jan 31, 2019
7.790
7.910
7.790
7.855
304,656
+0.03(+0.42%)
Jan 30, 2019
7.784
7.861
7.779
7.822
334,615
+0.04(+0.56%)
Jan 29, 2019
7.741
7.790
7.719
7.779
420,685
+0.05(+0.71%)
Jan 28, 2019
7.713
7.757
7.675
7.724
253,895
-0.01(-0.07%)
Jan 25, 2019
7.741
7.795
7.697
7.730
319,339
+0.03(+0.43%)
Jan 24, 2019
7.599
7.722
7.575
7.697
369,171
+0.11(+1.51%)
Jan 23, 2019
7.506
7.634
7.484
7.582
489,059
+0.08(+1.02%)
Jan 22, 2019
7.593
7.642
7.441
7.506
464,476
-0.09(-1.15%)
Jan 18, 2019
7.659
7.686
7.566
7.593
284,509
-0.07(-0.93%)
Jan 17, 2019
7.708
7.708
7.604
7.664
324,601
-0.03(-0.43%)
Jan 16, 2019
7.773
7.817
7.653
7.697
580,637
-0.05(-0.63%)
Jan 15, 2019
7.822
7.822
7.715
7.746
482,184
-0.02(-0.21%)
Jan 14, 2019
7.822
7.904
7.741
7.762
558,613
-0.07(-0.84%)
Jan 11, 2019
7.702
7.959
7.702
7.828
884,142
+0.22(+2.94%)
Jan 10, 2019
7.637
7.637
7.566
7.604
214,496
-0.06(-0.78%)
Jan 09, 2019
7.681
7.681
7.561
7.664
260,678
+0.05(+0.64%)
Jan 08, 2019
7.604
7.686
7.544
7.615
442,045
+0.02(+0.29%)
Jan 07, 2019
7.299
7.626
7.255
7.593
716,052
+0.32(+4.43%)
Jan 04, 2019
7.173
7.304
7.141
7.272
199,999
+0.15(+2.15%)
Jan 03, 2019
7.141
7.222
7.097
7.119
242,086
-0.04(-0.61%)
Jan 02, 2019
7.032
7.168
6.993
7.162
190,421
+0.05(+0.69%)
Dec 31, 2018
7.146
7.157
6.999
7.113
241,063
-0.03(-0.38%)
Dec 28, 2018
7.141
7.233
7.075
7.141
231,897
+0.04(+0.54%)
Dec 27, 2018
7.026
7.113
6.955
7.102
224,967
-0.01(-0.08%)
Dec 26, 2018
6.905
7.129
6.879
7.108
289,928
+0.25(+3.65%)
Dec 24, 2018
7.060
7.060
6.809
6.857
173,228
-0.19(-2.65%)
Dec 21, 2018
7.028
7.145
6.900
7.044
424,530
+0.07(+0.99%)
Dec 20, 2018
7.230
7.273
6.943
6.975
373,020
-0.27(-3.75%)
Dec 19, 2018
7.417
7.417
7.230
7.246
239,041
-0.12(-1.59%)
Dec 18, 2018
7.358
7.454
7.305
7.364
299,879
+0.12(+1.62%)
Dec 17, 2018
7.555
7.566
7.246
7.246
323,437
-0.31(-4.09%)
Dec 14, 2018
7.502
7.598
7.492
7.555
204,195
+0.04(+0.50%)
Dec 13, 2018
7.555
7.598
7.513
7.518
232,144
-0.03(-0.42%)
Dec 12, 2018
7.598
7.667
7.539
7.550
227,026
-0.01(-0.14%)
Dec 11, 2018
7.492
7.609
7.492
7.561
405,798
+0.10(+1.36%)
Dec 10, 2018
7.481
7.507
7.406
7.460
482,988
-0.02(-0.21%)
Dec 07, 2018
7.513
7.545
7.460
7.476
261,812
-0.03(-0.43%)
Dec 06, 2018
7.513
7.523
7.433
7.507
685,920
-0.05(-0.63%)
Dec 04, 2018
7.641
7.715
7.539
7.555
242,669
-0.12(-1.60%)
Dec 03, 2018
7.662
7.689
7.609
7.678
169,876
+0.07(+0.91%)
Nov 30, 2018
7.614
7.635
7.534
7.609
225,778
-0.03(-0.35%)
Nov 29, 2018
7.630
7.673
7.603
7.635
133,554
+0.01(+0.07%)
Nov 28, 2018
7.555
7.657
7.529
7.630
216,456
+0.07(+0.92%)
Nov 27, 2018
7.603
7.603
7.539
7.561
136,050
-0.02(-0.28%)
Nov 26, 2018
7.571
7.614
7.545
7.582
163,018
+0.03(+0.35%)
Nov 23, 2018
7.481
7.582
7.476
7.555
130,061
+0.04(+0.57%)
Nov 21, 2018
7.513
7.513
7.513
0
+0.05(+0.64%)
Nov 20, 2018
7.555
7.566
7.406
7.465
205,976
-0.12(-1.62%)
Nov 19, 2018
7.619
7.670
7.534
7.587
139,376
-0.04(-0.56%)
Nov 16, 2018
7.609
7.630
7.515
7.630
355,464
+0.00(+0.00%)
Nov 15, 2018
7.726
7.726
7.571
7.630
220,412
-0.13(-1.65%)
Nov 14, 2018
7.806
7.806
7.694
7.758
184,563
-0.02(-0.21%)
Nov 13, 2018
7.763
7.833
7.710
7.774
163,842
+0.03(+0.34%)
Nov 12, 2018
7.774
7.833
7.747
7.747
268,749
-0.02(-0.21%)
Nov 09, 2018
7.742
7.801
7.721
7.763
202,693
+0.02(+0.21%)
Nov 08, 2018
7.726
7.769
7.683
7.747
209,975
+0.02(+0.28%)
Nov 07, 2018
7.721
7.742
7.657
7.726
165,246
+0.03(+0.35%)
Nov 06, 2018
7.710
7.710
7.646
7.699
108,484
-0.02(-0.21%)
Nov 05, 2018
7.737
7.755
7.662
7.715
140,265
+0.01(+0.14%)
Nov 02, 2018
7.673
7.715
7.635
7.705
191,808
+0.06(+0.77%)
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
.