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
UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2023
8.396
8.621
8.386
8.602
552,669
+0.21(+2.46%)
Oct 30, 2023
8.434
8.480
8.218
8.396
404,594
+0.06(+0.67%)
Oct 27, 2023
8.518
8.565
8.218
8.340
438,717
-0.15(-1.77%)
Oct 26, 2023
8.368
8.617
8.368
8.490
784,846
+0.15(+1.80%)
Oct 25, 2023
8.452
8.499
8.232
8.340
746,115
-0.19(-2.20%)
Oct 24, 2023
8.499
8.659
8.448
8.527
422,959
+0.03(+0.33%)
Oct 23, 2023
8.602
8.696
8.490
8.499
684,628
-0.17(-1.95%)
Oct 20, 2023
8.649
8.785
8.556
8.668
798,401
+0.06(+0.65%)
Oct 19, 2023
8.818
8.874
8.607
8.612
410,632
-0.23(-2.65%)
Oct 18, 2023
8.987
8.987
8.783
8.846
493,304
-0.23(-2.58%)
Oct 17, 2023
9.015
9.100
8.992
9.081
556,395
+0.08(+0.94%)
Oct 16, 2023
8.790
9.006
8.706
8.996
678,841
+0.30(+3.45%)
Oct 13, 2023
8.912
8.987
8.673
8.696
470,538
-0.16(-1.80%)
Oct 12, 2023
8.865
8.865
8.734
8.856
422,880
-0.04(-0.42%)
Oct 11, 2023
8.781
8.907
8.738
8.893
386,010
+0.19(+2.16%)
Oct 10, 2023
8.612
8.738
8.602
8.706
357,587
+0.08(+0.87%)
Oct 09, 2023
8.462
8.645
8.462
8.631
384,181
+0.13(+1.55%)
Oct 06, 2023
8.424
8.659
8.405
8.499
373,749
-0.02(-0.22%)
Oct 05, 2023
8.237
8.565
8.237
8.518
497,617
+0.21(+2.48%)
Oct 04, 2023
8.377
8.377
8.115
8.312
462,422
-0.02(-0.23%)
Oct 03, 2023
8.537
8.560
8.223
8.330
698,747
-0.28(-3.27%)
Oct 02, 2023
8.865
8.865
8.593
8.612
718,931
-0.32(-3.57%)
Sep 29, 2023
9.006
9.114
8.893
8.931
560,977
+0.01(+0.11%)
Sep 28, 2023
8.809
8.996
8.696
8.921
700,717
+0.13(+1.49%)
Sep 27, 2023
8.854
8.894
8.690
8.790
695,471
-0.01(-0.10%)
Sep 26, 2023
8.890
8.971
8.799
8.799
526,093
-0.16(-1.82%)
Sep 25, 2023
8.971
9.008
8.944
8.962
425,461
-0.08(-0.90%)
Sep 22, 2023
8.998
9.121
8.962
9.044
473,311
+0.09(+1.01%)
Sep 21, 2023
9.334
9.334
8.944
8.953
611,531
-0.43(-4.63%)
Sep 20, 2023
9.533
9.574
9.388
9.388
418,077
-0.08(-0.86%)
Sep 19, 2023
9.452
9.588
9.438
9.470
433,821
+0.03(+0.29%)
Sep 18, 2023
9.497
9.551
9.429
9.443
514,682
-0.06(-0.67%)
Sep 15, 2023
9.343
9.533
9.334
9.506
751,970
+0.10(+1.06%)
Sep 14, 2023
9.424
9.486
9.361
9.406
372,971
+0.07(+0.78%)
Sep 13, 2023
9.406
9.461
9.334
9.334
475,651
-0.13(-1.34%)
Sep 12, 2023
9.461
9.560
9.443
9.461
417,532
-0.05(-0.48%)
Sep 11, 2023
9.497
9.524
9.431
9.506
366,063
+0.07(+0.77%)
Sep 08, 2023
9.397
9.506
9.370
9.433
285,634
+0.05(+0.48%)
Sep 07, 2023
9.288
9.415
9.279
9.388
440,068
+0.06(+0.68%)
Sep 06, 2023
9.388
9.420
9.257
9.325
412,699
-0.05(-0.58%)
Sep 05, 2023
9.388
9.452
9.307
9.379
414,210
-0.01(-0.10%)
Sep 01, 2023
9.506
9.578
9.325
9.388
498,036
+0.01(+0.10%)
Aug 31, 2023
9.479
9.524
9.370
9.379
540,032
-0.06(-0.67%)
Aug 30, 2023
9.343
9.488
9.288
9.443
606,341
+0.08(+0.87%)
Aug 29, 2023
9.125
9.361
9.071
9.361
450,357
+0.24(+2.68%)
Aug 28, 2023
8.944
9.148
8.944
9.116
453,980
+0.21(+2.34%)
Aug 25, 2023
8.908
9.008
8.804
8.908
349,965
+0.01(+0.10%)
Aug 24, 2023
8.899
9.062
8.863
8.899
362,615
-0.05(-0.51%)
Aug 23, 2023
8.745
8.967
8.736
8.944
365,439
+0.21(+2.39%)
Aug 22, 2023
8.844
8.890
8.736
8.736
537,314
-0.06(-0.72%)
Aug 21, 2023
8.763
8.835
8.622
8.799
829,080
+0.04(+0.41%)
Aug 18, 2023
8.573
8.813
8.500
8.763
881,588
-0.15(-1.73%)
Aug 17, 2023
8.953
9.035
8.854
8.917
488,868
-0.02(-0.20%)
Aug 16, 2023
9.017
9.115
8.926
8.935
425,029
-0.09(-1.00%)
Aug 15, 2023
9.261
9.270
8.971
9.026
785,887
-0.30(-3.21%)
Aug 14, 2023
9.461
9.461
9.311
9.325
382,493
-0.15(-1.63%)
Aug 11, 2023
9.443
9.488
9.397
9.479
353,443
+0.02(+0.19%)
Aug 10, 2023
9.560
9.624
9.402
9.461
394,802
-0.05(-0.48%)
Aug 09, 2023
9.560
9.633
9.497
9.506
483,256
-0.09(-0.94%)
Aug 08, 2023
9.560
9.606
9.415
9.597
472,079
-0.09(-0.94%)
Aug 07, 2023
9.633
9.714
9.569
9.687
582,730
+0.09(+0.94%)
Aug 04, 2023
9.542
9.688
9.542
9.597
488,632
+0.01(+0.09%)
Aug 03, 2023
9.452
9.687
9.406
9.588
1,101,016
+0.19(+2.03%)
Aug 02, 2023
9.379
9.506
9.171
9.397
1,202,749
-0.05(-0.58%)
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
.