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 (%)
Sep 30, 2020
5.999
6.158
5.979
6.059
638,352
+0.02(+0.33%)
Sep 29, 2020
6.198
6.211
5.973
6.039
689,874
-0.23(-3.70%)
Sep 28, 2020
6.271
6.393
6.233
6.271
649,071
+0.12(+1.98%)
Sep 25, 2020
5.932
6.181
5.932
6.149
287,559
+0.17(+2.78%)
Sep 24, 2020
5.957
6.162
5.714
5.983
483,370
+0.06(+0.97%)
Sep 23, 2020
6.278
6.297
5.919
5.925
771,181
-0.29(-4.64%)
Sep 22, 2020
6.265
6.361
6.149
6.213
324,829
-0.05(-0.82%)
Sep 21, 2020
6.393
6.406
6.181
6.265
534,501
-0.26(-3.93%)
Sep 18, 2020
6.521
6.681
6.444
6.521
673,314
+0.01(+0.20%)
Sep 17, 2020
6.457
6.617
6.380
6.508
354,511
-0.02(-0.29%)
Sep 16, 2020
6.354
6.553
6.265
6.527
462,541
+0.28(+4.41%)
Sep 15, 2020
6.348
6.374
6.233
6.252
264,359
-0.05(-0.81%)
Sep 14, 2020
6.137
6.335
6.097
6.303
417,746
+0.19(+3.04%)
Sep 11, 2020
6.297
6.297
5.957
6.117
517,669
-0.17(-2.65%)
Sep 10, 2020
6.374
6.418
6.278
6.284
349,334
-0.10(-1.60%)
Sep 09, 2020
6.265
6.463
6.265
6.386
341,754
+0.15(+2.36%)
Sep 08, 2020
6.156
6.380
6.143
6.239
459,972
+0.04(+0.62%)
Sep 04, 2020
6.342
6.386
6.085
6.201
421,660
-0.06(-1.02%)
Sep 03, 2020
6.278
6.367
6.175
6.265
632,333
+0.01(+0.10%)
Sep 02, 2020
6.252
6.290
6.149
6.258
392,187
+0.01(+0.10%)
Sep 01, 2020
6.329
6.438
6.201
6.252
553,773
-0.13(-2.01%)
Aug 31, 2020
6.553
6.553
6.303
6.380
476,515
-0.17(-2.64%)
Aug 28, 2020
6.444
6.617
6.348
6.553
359,683
+0.18(+2.81%)
Aug 27, 2020
6.342
6.476
6.329
6.374
402,772
+0.07(+1.12%)
Aug 26, 2020
6.374
6.374
6.220
6.303
350,429
-0.11(-1.70%)
Aug 25, 2020
6.361
6.418
6.188
6.412
479,047
+0.04(+0.70%)
Aug 24, 2020
6.194
6.425
6.095
6.367
358,990
+0.22(+3.54%)
Aug 21, 2020
6.278
6.335
6.117
6.149
371,548
-0.17(-2.74%)
Aug 20, 2020
6.245
6.418
6.245
6.322
255,879
-0.01(-0.20%)
Aug 19, 2020
6.252
6.367
6.156
6.335
379,514
+0.10(+1.54%)
Aug 18, 2020
6.271
6.329
6.201
6.239
253,556
-0.06(-1.02%)
Aug 17, 2020
6.399
6.444
6.226
6.303
276,091
-0.05(-0.81%)
Aug 14, 2020
6.181
6.386
6.111
6.354
251,497
+0.17(+2.80%)
Aug 13, 2020
6.303
6.450
6.156
6.181
298,849
-0.12(-1.93%)
Aug 12, 2020
6.450
6.519
6.194
6.303
391,466
-0.12(-1.80%)
Aug 11, 2020
6.591
6.720
6.380
6.418
481,111
-0.01(-0.20%)
Aug 10, 2020
6.297
6.566
6.290
6.431
507,990
+0.19(+3.08%)
Aug 07, 2020
5.996
6.245
5.919
6.239
392,935
+0.26(+4.39%)
Aug 06, 2020
5.925
6.213
5.855
5.976
567,628
+0.09(+1.52%)
Aug 05, 2020
5.823
5.919
5.733
5.887
532,150
+0.11(+1.88%)
Aug 04, 2020
5.701
5.816
5.624
5.778
416,767
+0.03(+0.56%)
Aug 03, 2020
5.816
5.816
5.606
5.746
545,938
-0.10(-1.75%)
Jul 31, 2020
5.912
5.996
5.701
5.848
541,398
-0.03(-0.54%)
Jul 30, 2020
5.733
5.887
5.650
5.880
569,764
+0.02(+0.33%)
Jul 29, 2020
5.739
5.903
5.701
5.861
485,324
+0.11(+1.89%)
Jul 28, 2020
5.605
5.810
5.605
5.752
436,029
+0.10(+1.70%)
Jul 27, 2020
5.688
5.727
5.592
5.656
346,197
+0.09(+1.61%)
Jul 24, 2020
5.733
5.778
5.528
5.566
566,845
-0.15(-2.58%)
Jul 23, 2020
5.765
5.893
5.701
5.714
589,467
-0.05(-0.89%)
Jul 22, 2020
5.579
5.816
5.547
5.765
500,808
+0.13(+2.27%)
Jul 21, 2020
5.573
5.695
5.534
5.637
430,635
+0.14(+2.56%)
Jul 20, 2020
5.534
5.579
5.426
5.496
396,654
-0.08(-1.38%)
Jul 17, 2020
5.631
5.669
5.522
5.573
213,874
-0.06(-1.02%)
Jul 16, 2020
5.688
5.762
5.554
5.631
310,679
-0.13(-2.33%)
Jul 15, 2020
5.611
5.797
5.592
5.765
760,268
+0.38(+7.14%)
Jul 14, 2020
5.304
5.544
5.195
5.381
469,640
+0.08(+1.45%)
Jul 13, 2020
5.394
5.470
5.285
5.304
566,558
-0.04(-0.84%)
Jul 10, 2020
5.099
5.362
5.054
5.349
597,911
+0.21(+4.11%)
Jul 09, 2020
5.285
5.285
5.009
5.137
783,973
-0.19(-3.49%)
Jul 08, 2020
5.323
5.387
5.176
5.323
455,730
-0.01(-0.24%)
Jul 07, 2020
5.458
5.490
5.329
5.336
619,725
-0.15(-2.69%)
Jul 06, 2020
5.566
5.656
5.400
5.483
600,999
+0.03(+0.59%)
Jul 02, 2020
5.714
5.784
5.419
5.451
559,351
-0.15(-2.63%)
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
.