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 (%)
Apr 28, 2017
6.587
6.587
6.493
6.502
312,819
-0.07(-1.07%)
Apr 27, 2017
6.578
6.627
6.554
6.573
317,598
+0.00(+0.00%)
Apr 26, 2017
6.535
6.653
6.498
6.573
476,440
+0.05(+0.79%)
Apr 25, 2017
6.512
6.582
6.493
6.521
273,313
+0.02(+0.29%)
Apr 24, 2017
6.531
6.531
6.451
6.502
297,349
+0.02(+0.29%)
Apr 21, 2017
6.516
6.526
6.469
6.484
258,671
-0.03(-0.43%)
Apr 20, 2017
6.493
6.535
6.460
6.512
261,987
+0.02(+0.36%)
Apr 19, 2017
6.507
6.521
6.451
6.488
212,545
-0.01(-0.22%)
Apr 18, 2017
6.516
6.535
6.451
6.502
174,271
-0.01(-0.22%)
Apr 17, 2017
6.484
6.526
6.465
6.516
171,355
+0.06(+0.95%)
Apr 13, 2017
6.404
6.469
6.357
6.455
257,202
+0.05(+0.73%)
Apr 12, 2017
6.441
6.441
6.352
6.408
143,807
-0.03(-0.51%)
Apr 11, 2017
6.375
6.465
6.361
6.441
127,708
+0.06(+0.88%)
Apr 10, 2017
6.394
6.441
6.347
6.385
210,373
-0.04(-0.59%)
Apr 07, 2017
6.305
6.441
6.263
6.422
428,700
+0.11(+1.79%)
Apr 06, 2017
6.258
6.314
6.211
6.310
207,060
+0.05(+0.83%)
Apr 05, 2017
6.291
6.314
6.206
6.258
245,068
-0.01(-0.15%)
Apr 04, 2017
6.225
6.281
6.197
6.267
385,687
+0.05(+0.76%)
Apr 03, 2017
6.291
6.291
6.126
6.220
286,751
-0.07(-1.12%)
Mar 31, 2017
6.286
6.300
6.159
6.291
536,651
+0.02(+0.30%)
Mar 30, 2017
6.206
6.305
6.206
6.272
212,796
+0.04(+0.60%)
Mar 29, 2017
6.178
6.263
6.136
6.234
270,674
+0.07(+1.07%)
Mar 28, 2017
6.095
6.169
6.086
6.169
251,034
+0.06(+1.06%)
Mar 27, 2017
6.076
6.118
6.053
6.104
154,179
+0.04(+0.68%)
Mar 24, 2017
6.122
6.132
6.053
6.063
160,993
-0.07(-1.20%)
Mar 23, 2017
6.026
6.187
6.026
6.136
206,000
+0.10(+1.68%)
Mar 22, 2017
6.044
6.088
6.012
6.035
309,173
-0.01(-0.15%)
Mar 21, 2017
6.072
6.118
6.044
6.044
258,733
-0.02(-0.30%)
Mar 20, 2017
6.127
6.127
6.044
6.063
285,446
-0.04(-0.68%)
Mar 17, 2017
6.058
6.122
6.007
6.104
642,731
+0.03(+0.45%)
Mar 16, 2017
6.021
6.089
6.007
6.076
298,700
+0.10(+1.62%)
Mar 15, 2017
5.892
6.017
5.892
5.980
263,693
+0.07(+1.25%)
Mar 14, 2017
5.888
5.911
5.832
5.906
224,901
+0.03(+0.55%)
Mar 13, 2017
5.952
6.026
5.874
5.874
379,113
-0.05(-0.86%)
Mar 10, 2017
5.929
5.952
5.748
5.924
644,710
+0.00(+0.00%)
Mar 09, 2017
6.026
6.063
5.924
5.924
517,493
-0.12(-1.98%)
Mar 08, 2017
6.371
6.371
6.040
6.044
459,351
-0.31(-4.86%)
Mar 07, 2017
6.182
6.367
6.164
6.353
479,868
+0.20(+3.22%)
Mar 06, 2017
6.164
6.192
6.100
6.155
295,444
-0.04(-0.60%)
Mar 03, 2017
6.215
6.215
6.159
6.192
284,807
-0.03(-0.44%)
Mar 02, 2017
6.219
6.228
6.169
6.219
233,423
-0.01(-0.15%)
Mar 01, 2017
6.261
6.270
6.205
6.228
400,253
+0.00(+0.00%)
Feb 28, 2017
6.251
6.293
6.192
6.228
233,996
-0.02(-0.37%)
Feb 27, 2017
6.265
6.307
6.238
6.251
181,745
-0.02(-0.29%)
Feb 24, 2017
6.265
6.279
6.205
6.270
179,416
+0.00(+0.00%)
Feb 23, 2017
6.233
6.288
6.201
6.270
137,769
+0.05(+0.74%)
Feb 22, 2017
6.256
6.279
6.196
6.224
275,489
-0.04(-0.59%)
Feb 21, 2017
6.219
6.302
6.205
6.261
230,147
+0.04(+0.59%)
Feb 17, 2017
6.224
6.224
6.224
0
-0.01(-0.22%)
Feb 16, 2017
6.136
6.239
6.122
6.238
320,309
+0.07(+1.12%)
Feb 15, 2017
6.109
6.187
6.081
6.169
198,900
+0.04(+0.60%)
Feb 14, 2017
6.122
6.224
6.122
6.132
217,499
-0.01(-0.22%)
Feb 13, 2017
6.196
6.219
6.127
6.146
341,248
-0.01(-0.15%)
Feb 10, 2017
6.150
6.238
6.141
6.155
235,348
-0.02(-0.30%)
Feb 09, 2017
6.104
6.210
6.099
6.173
151,021
+0.06(+0.90%)
Feb 08, 2017
6.173
6.233
6.019
6.118
228,289
-0.04(-0.67%)
Feb 07, 2017
6.265
6.265
6.141
6.159
179,175
-0.09(-1.40%)
Feb 06, 2017
6.215
6.284
6.210
6.247
131,513
+0.05(+0.82%)
Feb 03, 2017
6.196
6.238
6.187
6.196
151,605
+0.04(+0.67%)
Feb 02, 2017
6.196
6.219
6.136
6.155
153,029
-0.01(-0.15%)
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
.