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
)
6.850
+0.080 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020
4.316
4.631
4.260
4.316
1,344,751
-0.09(-2.10%)
Mar 30, 2020
5.248
5.298
4.013
4.408
2,492,511
-0.82(-15.60%)
Mar 27, 2020
4.350
5.550
4.237
5.223
3,602,325
+0.92(+21.24%)
Mar 26, 2020
3.536
5.241
3.536
4.308
2,586,306
+0.89(+26.09%)
Mar 25, 2020
3.084
3.762
3.078
3.417
1,501,954
+0.34(+11.22%)
Mar 24, 2020
3.251
3.500
2.983
3.072
1,090,487
-0.06(-1.90%)
Mar 23, 2020
3.417
3.512
2.835
3.132
1,294,949
-0.46(-12.75%)
Mar 20, 2020
3.684
4.397
3.509
3.589
2,507,845
+0.00(+0.00%)
Mar 19, 2020
2.627
3.684
2.526
3.589
2,703,194
+1.03(+40.46%)
Mar 18, 2020
3.738
3.803
1.652
2.555
2,664,118
-1.41(-35.53%)
Mar 17, 2020
4.427
4.457
3.857
3.964
2,125,789
-0.10(-2.34%)
Mar 16, 2020
5.954
6.246
3.993
4.059
1,742,396
-3.11(-43.37%)
Mar 13, 2020
7.048
7.345
6.691
7.167
1,290,523
+0.45(+6.73%)
Mar 12, 2020
7.606
7.636
6.709
6.715
1,491,805
-1.35(-16.73%)
Mar 11, 2020
8.427
8.427
7.868
8.064
1,024,169
-0.51(-5.96%)
Mar 10, 2020
8.504
8.664
8.201
8.575
685,123
+0.23(+2.78%)
Mar 09, 2020
8.676
8.896
8.296
8.343
860,352
-0.89(-9.65%)
Mar 06, 2020
9.235
9.330
8.920
9.235
785,857
-0.18(-1.96%)
Mar 05, 2020
9.413
9.502
9.336
9.419
598,424
-0.12(-1.31%)
Mar 04, 2020
9.556
9.645
9.282
9.544
944,535
+0.13(+1.39%)
Mar 03, 2020
9.484
9.799
9.247
9.413
835,710
-0.04(-0.38%)
Mar 02, 2020
9.116
9.461
9.021
9.449
891,070
+0.38(+4.19%)
Feb 28, 2020
9.116
9.235
8.789
9.068
1,877,308
-0.30(-3.17%)
Feb 27, 2020
9.781
9.781
9.342
9.365
1,211,116
-0.54(-5.46%)
Feb 26, 2020
9.995
10.08
9.888
9.906
529,890
-0.11(-1.07%)
Feb 25, 2020
10.29
10.35
9.924
10.01
887,632
-0.34(-3.33%)
Feb 24, 2020
10.31
10.51
10.31
10.36
645,625
-0.15(-1.41%)
Feb 21, 2020
10.48
10.53
10.32
10.51
716,190
+0.04(+0.34%)
Feb 20, 2020
10.16
10.51
10.10
10.47
882,227
+0.37(+3.65%)
Feb 19, 2020
10.05
10.16
10.05
10.10
501,909
+0.05(+0.53%)
Feb 18, 2020
10.03
10.05
10.02
10.05
343,647
+0.02(+0.18%)
Feb 14, 2020
10.03
10.04
10.00
10.03
336,555
+0.00(+0.00%)
Feb 13, 2020
9.942
10.07
9.942
10.03
326,341
+0.08(+0.78%)
Feb 12, 2020
9.882
10.00
9.882
9.954
348,848
+0.08(+0.78%)
Feb 11, 2020
9.877
9.906
9.841
9.877
306,982
+0.02(+0.24%)
Feb 10, 2020
9.906
9.960
9.835
9.853
447,794
-0.04(-0.42%)
Feb 07, 2020
10.01
10.05
9.853
9.894
482,452
-0.12(-1.25%)
Feb 06, 2020
10.07
10.14
10.02
10.02
983,853
+0.01(+0.12%)
Feb 05, 2020
9.942
10.01
9.856
10.01
497,545
+0.07(+0.66%)
Feb 04, 2020
9.805
9.966
9.758
9.942
909,086
+0.15(+1.52%)
Feb 03, 2020
9.722
9.805
9.722
9.793
504,788
+0.08(+0.86%)
Jan 31, 2020
9.787
9.823
9.704
9.710
1,027,168
-0.08(-0.85%)
Jan 30, 2020
9.758
9.823
9.758
9.793
494,129
+0.03(+0.30%)
Jan 29, 2020
9.710
9.817
9.710
9.764
620,889
+0.08(+0.80%)
Jan 28, 2020
9.680
9.728
9.660
9.686
793,250
+0.05(+0.49%)
Jan 27, 2020
9.579
9.671
9.579
9.639
845,818
+0.05(+0.50%)
Jan 24, 2020
9.591
9.666
9.570
9.591
1,130,995
+0.02(+0.25%)
Jan 23, 2020
9.520
9.674
9.514
9.568
5,603,144
-0.26(-2.66%)
Jan 22, 2020
9.799
9.847
9.781
9.829
287,556
+0.05(+0.49%)
Jan 21, 2020
9.746
9.799
9.716
9.781
505,163
+0.04(+0.43%)
Jan 17, 2020
9.775
9.775
9.651
9.740
447,955
-0.01(-0.12%)
Jan 16, 2020
9.716
9.775
9.710
9.752
288,369
+0.07(+0.67%)
Jan 15, 2020
9.657
9.704
9.621
9.686
420,566
+0.04(+0.43%)
Jan 14, 2020
9.651
9.657
9.573
9.645
441,290
-0.01(-0.06%)
Jan 13, 2020
9.591
9.651
9.550
9.651
586,118
+0.06(+0.62%)
Jan 10, 2020
9.538
9.591
9.502
9.591
614,719
+0.09(+0.94%)
Jan 09, 2020
9.508
9.550
9.449
9.502
690,819
+0.08(+0.82%)
Jan 08, 2020
9.413
9.520
9.389
9.425
675,004
+0.11(+1.21%)
Jan 07, 2020
9.270
9.327
9.258
9.312
215,579
+0.01(+0.06%)
Jan 06, 2020
9.300
9.348
9.264
9.306
331,586
-0.02(-0.19%)
Jan 03, 2020
9.306
9.383
9.294
9.324
509,377
+0.02(+0.19%)
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
.