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 (%)
Jan 30, 2015
4.687
4.699
4.656
4.668
306,236
-0.04(-0.82%)
Jan 29, 2015
4.691
4.706
4.644
4.706
215,082
+0.02(+0.50%)
Jan 28, 2015
4.687
4.691
4.648
4.683
344,948
+0.01(+0.17%)
Jan 27, 2015
4.714
4.714
4.660
4.675
193,767
-0.06(-1.23%)
Jan 26, 2015
4.664
4.737
4.656
4.733
250,920
+0.06(+1.33%)
Jan 23, 2015
4.714
4.726
4.668
4.671
180,596
-0.05(-1.15%)
Jan 22, 2015
4.679
4.730
4.679
4.726
202,867
+0.06(+1.33%)
Jan 21, 2015
4.691
4.733
4.625
4.664
204,442
-0.02(-0.50%)
Jan 20, 2015
4.765
4.792
4.671
4.687
255,191
-0.10(-2.19%)
Jan 16, 2015
4.714
4.799
4.675
4.792
327,213
+0.07(+1.48%)
Jan 15, 2015
4.722
4.733
4.636
4.722
352,386
+0.03(+0.58%)
Jan 14, 2015
4.605
4.702
4.547
4.695
407,034
+0.08(+1.77%)
Jan 13, 2015
4.532
4.613
4.508
4.613
453,796
+0.10(+2.15%)
Jan 12, 2015
4.512
4.543
4.462
4.516
192,756
+0.02(+0.34%)
Jan 09, 2015
4.532
4.555
4.477
4.501
138,789
-0.03(-0.77%)
Jan 08, 2015
4.540
4.543
4.493
4.536
251,557
+0.02(+0.52%)
Jan 07, 2015
4.454
4.516
4.408
4.512
241,023
+0.08(+1.84%)
Jan 06, 2015
4.466
4.484
4.326
4.431
437,223
-0.02(-0.52%)
Jan 05, 2015
4.474
4.516
4.439
4.454
292,746
-0.05(-1.03%)
Jan 02, 2015
4.477
4.516
4.439
4.501
112,659
+0.05(+1.05%)
Dec 31, 2014
4.516
4.454
4.454
4.454
523,207
-0.05(-1.03%)
Dec 30, 2014
4.470
4.528
4.442
4.501
386,029
+0.00(+0.00%)
Dec 29, 2014
4.466
4.536
4.456
4.501
387,926
+0.02(+0.43%)
Dec 26, 2014
4.496
4.515
4.474
4.481
272,216
-0.00(-0.08%)
Dec 24, 2014
4.500
4.485
4.485
4.485
303,867
-0.03(-0.59%)
Dec 23, 2014
4.500
4.512
4.466
4.512
284,811
+0.04(+0.85%)
Dec 22, 2014
4.519
4.557
4.456
4.474
436,502
-0.03(-0.76%)
Dec 19, 2014
4.500
4.550
4.481
4.508
515,679
+0.01(+0.17%)
Dec 18, 2014
4.523
4.528
4.462
4.500
617,119
+0.02(+0.42%)
Dec 17, 2014
4.390
4.481
4.367
4.481
490,998
+0.11(+2.52%)
Dec 16, 2014
4.394
4.440
4.367
4.371
411,697
-0.02(-0.52%)
Dec 15, 2014
4.493
4.493
4.379
4.394
435,643
-0.07(-1.62%)
Dec 12, 2014
4.500
4.534
4.466
4.466
222,897
-0.08(-1.75%)
Dec 11, 2014
4.523
4.572
4.519
4.546
616,602
+0.04(+0.93%)
Dec 10, 2014
4.569
4.591
4.493
4.504
423,570
-0.08(-1.74%)
Dec 09, 2014
4.489
4.599
4.481
4.584
478,048
+0.07(+1.60%)
Dec 08, 2014
4.512
4.537
4.481
4.512
461,420
+0.00(+0.00%)
Dec 05, 2014
4.531
4.550
4.504
4.512
320,221
-0.03(-0.59%)
Dec 04, 2014
4.542
4.553
4.504
4.538
343,865
-0.01(-0.25%)
Dec 03, 2014
4.534
4.565
4.531
4.550
205,002
+0.01(+0.17%)
Dec 02, 2014
4.489
4.550
4.489
4.542
125,009
+0.05(+1.10%)
Dec 01, 2014
4.512
4.542
4.493
4.493
708,013
-0.05(-1.00%)
Nov 28, 2014
4.542
4.557
4.519
4.538
133,472
+0.00(+0.08%)
Nov 26, 2014
4.515
4.534
4.534
4.534
177,738
+0.03(+0.76%)
Nov 25, 2014
4.496
4.500
4.478
4.500
210,724
+0.00(+0.00%)
Nov 24, 2014
4.489
4.500
4.474
4.500
249,681
+0.02(+0.34%)
Nov 21, 2014
4.565
4.565
4.485
4.485
190,372
-0.04(-0.92%)
Nov 20, 2014
4.496
4.537
4.485
4.527
241,590
+0.03(+0.76%)
Nov 19, 2014
4.569
4.572
4.492
4.493
184,674
-0.07(-1.58%)
Nov 18, 2014
4.542
4.576
4.531
4.565
268,901
+0.04(+0.84%)
Nov 17, 2014
4.523
4.557
4.500
4.527
209,784
-0.02(-0.50%)
Nov 14, 2014
4.576
4.576
4.542
4.550
258,613
-0.01(-0.25%)
Nov 13, 2014
4.576
4.587
4.546
4.561
235,547
+0.00(+0.00%)
Nov 12, 2014
4.538
4.591
4.531
4.561
347,174
+0.02(+0.50%)
Nov 11, 2014
4.557
4.572
4.523
4.538
629,718
-0.06(-1.32%)
Nov 10, 2014
4.534
4.599
4.505
4.599
676,381
+0.02(+0.50%)
Nov 07, 2014
4.527
4.591
4.515
4.576
372,621
+0.06(+1.26%)
Nov 06, 2014
4.584
4.591
4.515
4.519
456,919
-0.05(-1.16%)
Nov 05, 2014
4.538
4.588
4.538
4.572
154,708
+0.02(+0.42%)
Nov 04, 2014
4.561
4.572
4.523
4.553
305,749
-0.01(-0.25%)
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
.