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 (%)
Nov 30, 2012
5.516
5.660
5.516
5.657
79,289
+0.17(+3.01%)
Nov 29, 2012
5.574
5.691
5.464
5.492
166,590
+0.06(+1.08%)
Nov 28, 2012
5.423
5.478
5.179
5.433
192,030
+0.01(+0.25%)
Nov 27, 2012
5.553
5.636
5.368
5.419
165,642
-0.12(-2.23%)
Nov 26, 2012
5.519
5.557
5.481
5.543
33,911
+0.03(+0.56%)
Nov 23, 2012
5.457
5.560
5.443
5.512
24,599
+0.05(+0.94%)
Nov 21, 2012
5.433
5.533
5.416
5.461
48,053
+0.01(+0.25%)
Nov 20, 2012
5.430
5.529
5.423
5.447
106,041
+0.02(+0.38%)
Nov 19, 2012
5.430
5.466
5.337
5.426
146,760
+0.04(+0.83%)
Nov 16, 2012
5.320
5.415
5.320
5.382
197,966
+0.02(+0.32%)
Nov 15, 2012
5.426
5.547
5.106
5.364
607,657
-0.09(-1.58%)
Nov 14, 2012
5.612
5.718
5.275
5.450
416,961
-0.14(-2.58%)
Nov 13, 2012
5.729
5.756
5.571
5.595
94,327
-0.14(-2.40%)
Nov 12, 2012
5.629
5.791
5.629
5.732
180,945
+0.14(+2.58%)
Nov 09, 2012
5.608
5.701
5.540
5.588
344,840
-0.02(-0.31%)
Nov 08, 2012
5.712
5.787
5.591
5.605
124,894
-0.13(-2.28%)
Nov 07, 2012
5.708
5.822
5.619
5.736
177,519
-0.03(-0.54%)
Nov 06, 2012
5.763
5.815
5.725
5.767
83,596
-0.02(-0.42%)
Nov 05, 2012
5.749
5.815
5.749
5.791
55,597
+0.06(+1.08%)
Nov 02, 2012
5.784
5.828
5.725
5.729
51,860
-0.07(-1.19%)
Nov 01, 2012
5.811
5.822
5.739
5.798
83,174
-0.01(-0.12%)
Oct 31, 2012
5.794
5.822
5.743
5.804
106,774
+0.00(+0.00%)
Oct 26, 2012
5.767
5.804
5.804
5.804
101,202
+0.01(+0.12%)
Oct 25, 2012
5.736
5.798
5.691
5.798
108,571
+0.10(+1.81%)
Oct 24, 2012
5.718
5.718
5.643
5.694
140,278
+0.01(+0.12%)
Oct 23, 2012
5.729
5.729
5.674
5.688
88,118
-0.08(-1.31%)
Oct 19, 2012
5.808
5.811
5.743
5.763
161,364
-0.06(-1.06%)
Oct 18, 2012
5.801
5.887
5.784
5.825
96,697
+0.00(+0.00%)
Oct 17, 2012
5.804
5.846
5.746
5.825
59,296
+0.03(+0.47%)
Oct 16, 2012
5.835
5.853
5.794
5.798
173,611
-0.04(-0.65%)
Oct 15, 2012
5.811
5.856
5.756
5.835
171,412
+0.05(+0.83%)
Oct 12, 2012
5.767
5.808
5.760
5.787
138,434
+0.01(+0.12%)
Oct 11, 2012
5.801
5.801
5.770
5.780
113,718
+0.00(+0.00%)
Oct 10, 2012
5.829
5.846
5.770
5.780
128,625
-0.04(-0.71%)
Oct 09, 2012
5.877
5.890
5.801
5.822
111,383
-0.05(-0.88%)
Oct 08, 2012
5.853
5.932
5.853
5.873
83,195
+0.02(+0.35%)
Oct 05, 2012
5.835
5.887
5.811
5.853
123,332
+0.02(+0.29%)
Oct 04, 2012
5.853
5.901
5.801
5.835
207,612
-0.02(-0.35%)
Oct 03, 2012
5.849
5.908
5.829
5.856
109,836
-0.02(-0.29%)
Oct 02, 2012
5.877
5.921
5.870
5.873
65,353
+0.01(+0.12%)
Oct 01, 2012
5.904
5.973
5.832
5.866
290,688
+0.00(+0.00%)
Sep 28, 2012
5.880
5.928
5.863
5.866
177,158
-0.02(-0.29%)
Sep 27, 2012
5.932
5.932
5.829
5.884
98,148
+0.00(+0.06%)
Sep 26, 2012
5.856
5.897
5.832
5.880
107,850
+0.03(+0.59%)
Sep 25, 2012
6.059
6.059
5.801
5.846
313,089
-0.18(-2.91%)
Sep 24, 2012
5.997
6.069
5.970
6.021
95,711
+0.03(+0.57%)
Sep 21, 2012
6.114
6.114
5.987
5.987
285,639
-0.04(-0.63%)
Sep 20, 2012
6.042
6.062
5.939
6.025
214,007
-0.03(-0.57%)
Sep 19, 2012
6.057
6.080
5.987
6.059
124,324
+0.02(+0.34%)
Sep 18, 2012
6.031
6.073
6.011
6.038
175,344
+0.02(+0.40%)
Sep 17, 2012
5.987
6.021
5.980
6.014
173,451
+0.03(+0.57%)
Sep 14, 2012
5.966
6.031
5.925
5.980
294,655
+0.00(+0.06%)
Sep 13, 2012
5.801
6.004
5.798
5.976
181,366
+0.11(+1.82%)
Sep 12, 2012
5.901
5.921
5.763
5.870
171,374
-0.02(-0.41%)
Sep 11, 2012
5.915
5.932
5.839
5.894
208,796
+0.00(+0.06%)
Sep 10, 2012
5.839
5.897
5.749
5.890
120,125
+0.05(+0.88%)
Sep 07, 2012
5.887
5.899
5.798
5.839
158,282
-0.07(-1.11%)
Sep 06, 2012
5.866
5.935
5.777
5.904
164,482
+0.07(+1.12%)
Sep 05, 2012
5.863
5.935
5.829
5.839
269,598
-0.01(-0.12%)
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
.