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 (%)
Feb 29, 2016
4.080
4.156
4.080
4.123
247,132
+0.03(+0.62%)
Feb 26, 2016
4.241
4.309
4.076
4.097
215,462
-0.14(-3.39%)
Feb 25, 2016
4.161
4.241
4.106
4.241
291,817
+0.08(+1.93%)
Feb 24, 2016
4.000
4.173
3.937
4.161
254,144
+0.11(+2.61%)
Feb 23, 2016
4.093
4.123
3.924
4.055
275,313
-0.03(-0.83%)
Feb 22, 2016
4.072
4.165
4.000
4.089
332,164
+0.04(+1.05%)
Feb 19, 2016
4.063
4.142
4.042
4.046
155,069
-0.03(-0.62%)
Feb 18, 2016
4.186
4.196
4.063
4.072
197,426
-0.12(-2.92%)
Feb 17, 2016
4.220
4.262
4.161
4.194
209,852
+0.01(+0.30%)
Feb 16, 2016
3.983
4.190
3.979
4.182
485,426
+0.22(+5.66%)
Feb 12, 2016
3.844
3.958
3.958
3.958
229,170
+0.14(+3.77%)
Feb 11, 2016
3.869
3.928
3.767
3.814
236,960
-0.11(-2.91%)
Feb 10, 2016
3.958
3.983
3.915
3.928
385,424
+0.00(+0.00%)
Feb 09, 2016
3.966
3.975
3.776
3.928
477,049
-0.07(-1.69%)
Feb 08, 2016
4.127
4.127
3.975
3.996
556,878
-0.15(-3.57%)
Feb 05, 2016
4.275
4.279
4.123
4.144
585,346
-0.15(-3.54%)
Feb 04, 2016
4.461
4.541
4.296
4.296
489,773
-0.16(-3.70%)
Feb 03, 2016
4.486
4.524
4.419
4.461
240,120
-0.01(-0.19%)
Feb 02, 2016
4.478
4.529
4.347
4.469
206,167
-0.05(-1.21%)
Feb 01, 2016
4.482
4.562
4.427
4.524
238,833
+0.02(+0.38%)
Jan 29, 2016
4.431
4.575
4.431
4.507
484,542
+0.10(+2.30%)
Jan 28, 2016
4.448
4.482
4.382
4.406
137,237
+0.00(+0.00%)
Jan 27, 2016
4.482
4.503
4.389
4.406
227,552
-0.06(-1.42%)
Jan 26, 2016
4.393
4.478
4.389
4.469
205,051
+0.08(+1.83%)
Jan 25, 2016
4.495
4.516
4.385
4.389
184,785
-0.14(-2.99%)
Jan 22, 2016
4.474
4.562
4.435
4.524
178,634
+0.12(+2.69%)
Jan 21, 2016
4.397
4.495
4.313
4.406
263,812
+0.02(+0.48%)
Jan 20, 2016
4.465
4.465
4.059
4.385
588,501
-0.12(-2.63%)
Jan 19, 2016
4.592
4.693
4.461
4.503
277,657
-0.08(-1.75%)
Jan 15, 2016
4.588
4.583
4.583
4.583
428,540
-0.11(-2.43%)
Jan 14, 2016
4.600
4.736
4.529
4.698
259,645
+0.08(+1.74%)
Jan 13, 2016
4.761
4.799
4.592
4.617
329,271
-0.14(-3.02%)
Jan 12, 2016
4.812
4.812
4.672
4.761
374,507
-0.03(-0.53%)
Jan 11, 2016
4.774
4.841
4.761
4.786
240,344
-0.00(-0.09%)
Jan 08, 2016
4.909
4.930
4.778
4.791
248,657
-0.11(-2.33%)
Jan 07, 2016
4.918
4.968
4.901
4.905
266,300
-0.10(-1.94%)
Jan 06, 2016
4.841
5.019
4.841
5.002
330,858
+0.14(+2.78%)
Jan 05, 2016
4.770
4.896
4.770
4.867
174,006
+0.09(+1.95%)
Jan 04, 2016
4.799
4.799
4.715
4.774
424,624
-0.06(-1.31%)
Dec 31, 2015
4.888
4.837
4.837
4.837
283,328
-0.05(-1.04%)
Dec 30, 2015
4.994
5.011
4.888
4.888
173,315
-0.13(-2.61%)
Dec 29, 2015
4.972
5.053
4.956
5.019
257,531
+0.10(+2.06%)
Dec 28, 2015
4.913
4.942
4.876
4.918
302,597
+0.01(+0.25%)
Dec 24, 2015
4.909
4.905
4.905
4.905
121,759
-0.02(-0.34%)
Dec 23, 2015
4.839
4.947
4.835
4.922
327,517
+0.13(+2.68%)
Dec 22, 2015
4.889
4.951
4.793
4.793
1,124,624
-0.10(-2.03%)
Dec 21, 2015
4.930
4.946
4.851
4.893
172,620
+0.01(+0.17%)
Dec 18, 2015
4.901
4.938
4.855
4.884
334,958
-0.04(-0.84%)
Dec 17, 2015
4.938
4.963
4.909
4.926
166,582
-0.00(-0.08%)
Dec 16, 2015
4.860
4.946
4.847
4.930
257,539
+0.10(+2.14%)
Dec 15, 2015
4.880
4.901
4.785
4.826
349,209
-0.00(-0.09%)
Dec 14, 2015
4.971
5.017
4.764
4.831
482,274
-0.17(-3.39%)
Dec 11, 2015
5.071
5.116
4.955
5.000
387,836
-0.12(-2.34%)
Dec 10, 2015
5.153
5.158
5.087
5.120
265,202
-0.02(-0.48%)
Dec 09, 2015
5.124
5.174
5.096
5.145
174,390
+0.00(+0.00%)
Dec 08, 2015
5.162
5.187
5.133
5.145
123,715
-0.02(-0.48%)
Dec 07, 2015
5.261
5.261
5.149
5.170
195,036
-0.10(-1.89%)
Dec 04, 2015
5.265
5.331
5.257
5.269
106,693
+0.00(+0.00%)
Dec 03, 2015
5.294
5.327
5.253
5.269
203,630
-0.02(-0.47%)
Dec 02, 2015
5.307
5.307
5.249
5.294
233,103
-0.01(-0.23%)
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
.