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
UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 03, 2014
4.610
4.626
4.553
4.565
293,787
-0.05(-1.15%)
Oct 31, 2014
4.629
4.633
4.589
4.618
247,056
+0.04(+0.83%)
Oct 30, 2014
4.576
4.610
4.538
4.580
502,315
+0.00(+0.08%)
Oct 29, 2014
4.652
4.664
4.572
4.576
364,361
-0.06(-1.31%)
Oct 28, 2014
4.572
4.637
4.534
4.637
266,963
+0.08(+1.75%)
Oct 27, 2014
4.542
4.546
4.546
4.557
289,308
+0.01(+0.25%)
Oct 24, 2014
4.584
4.591
4.531
4.546
140,105
-0.03(-0.58%)
Oct 23, 2014
4.542
4.591
4.527
4.572
297,810
+0.06(+1.35%)
Oct 22, 2014
4.607
4.629
4.508
4.512
391,446
-0.06(-1.25%)
Oct 21, 2014
4.546
4.599
4.515
4.569
434,672
+0.03(+0.67%)
Oct 20, 2014
4.485
4.550
4.485
4.538
252,349
+0.05(+1.19%)
Oct 17, 2014
4.504
4.504
4.466
4.485
275,805
+0.02(+0.34%)
Oct 16, 2014
4.443
4.512
4.440
4.470
549,839
+0.01(+0.26%)
Oct 15, 2014
4.436
4.481
4.409
4.459
371,084
+0.01(+0.26%)
Oct 14, 2014
4.455
4.504
4.421
4.447
389,605
+0.00(+0.00%)
Oct 13, 2014
4.436
4.474
4.409
4.447
378,417
+0.02(+0.43%)
Oct 10, 2014
4.398
4.462
4.386
4.428
633,710
+0.01(+0.26%)
Oct 09, 2014
4.466
4.496
4.417
4.417
245,434
-0.05(-1.02%)
Oct 08, 2014
4.394
4.500
4.333
4.462
394,532
+0.07(+1.56%)
Oct 07, 2014
4.394
4.428
4.390
4.394
218,931
-0.01(-0.17%)
Oct 06, 2014
4.398
4.459
4.383
4.402
256,270
+0.02(+0.35%)
Oct 03, 2014
4.470
4.470
4.379
4.386
425,300
-0.05(-1.20%)
Oct 02, 2014
4.459
4.462
4.394
4.440
313,588
-0.01(-0.17%)
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
.