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 (%)
Dec 30, 2016
6.325
6.325
6.325
0
-0.00(-0.07%)
Dec 29, 2016
6.234
6.367
6.233
6.330
189,575
+0.03(+0.51%)
Dec 28, 2016
6.265
6.325
6.242
6.298
270,715
+0.04(+0.66%)
Dec 27, 2016
6.356
6.356
6.224
6.256
250,749
-0.04(-0.65%)
Dec 23, 2016
6.297
6.297
6.297
0
+0.00(+0.00%)
Dec 22, 2016
6.243
6.319
6.211
6.297
313,405
+0.06(+1.02%)
Dec 21, 2016
6.157
6.263
6.157
6.233
300,729
+0.04(+0.58%)
Dec 20, 2016
6.026
6.202
6.026
6.197
447,456
+0.16(+2.70%)
Dec 19, 2016
5.989
6.039
5.894
6.035
310,706
+0.08(+1.37%)
Dec 16, 2016
5.935
6.064
5.922
5.953
667,666
+0.01(+0.15%)
Dec 15, 2016
6.220
6.220
5.931
5.944
900,563
-0.36(-5.73%)
Dec 14, 2016
6.387
6.392
6.283
6.306
299,625
-0.02(-0.36%)
Dec 13, 2016
6.437
6.477
6.306
6.328
293,238
-0.09(-1.34%)
Dec 12, 2016
6.450
6.505
6.392
6.414
329,435
-0.04(-0.56%)
Dec 09, 2016
6.405
6.466
6.405
6.450
287,083
+0.05(+0.85%)
Dec 08, 2016
6.315
6.419
6.306
6.396
397,220
+0.09(+1.43%)
Dec 07, 2016
6.328
6.374
6.304
6.306
239,316
-0.03(-0.50%)
Dec 06, 2016
6.324
6.374
6.301
6.337
227,501
+0.01(+0.21%)
Dec 05, 2016
6.161
6.324
6.161
6.324
280,975
+0.16(+2.64%)
Dec 02, 2016
6.134
6.252
6.125
6.161
562,013
+0.04(+0.66%)
Dec 01, 2016
6.157
6.157
6.062
6.120
370,709
+0.00(+0.07%)
Nov 30, 2016
6.179
6.193
6.071
6.116
356,484
-0.09(-1.38%)
Nov 29, 2016
6.157
6.202
6.148
6.202
215,426
+0.06(+1.03%)
Nov 28, 2016
6.102
6.193
6.102
6.139
302,764
+0.01(+0.15%)
Nov 25, 2016
6.125
6.134
6.075
6.130
99,599
+0.05(+0.82%)
Nov 23, 2016
6.080
6.080
6.080
0
-0.09(-1.47%)
Nov 22, 2016
6.188
6.238
6.145
6.170
325,579
+0.03(+0.52%)
Nov 21, 2016
6.139
6.181
6.093
6.139
233,534
+0.03(+0.52%)
Nov 18, 2016
6.026
6.124
5.935
6.107
383,325
+0.10(+1.73%)
Nov 17, 2016
6.035
6.057
5.998
6.003
144,705
-0.01(-0.23%)
Nov 16, 2016
6.007
6.030
5.976
6.016
262,684
+0.03(+0.45%)
Nov 15, 2016
6.003
6.030
5.935
5.989
283,181
-0.04(-0.60%)
Nov 14, 2016
6.044
6.066
5.985
6.026
225,985
+0.01(+0.23%)
Nov 11, 2016
5.922
6.057
5.908
6.012
430,108
+0.09(+1.60%)
Nov 10, 2016
5.958
6.021
5.854
5.917
502,236
+0.01(+0.23%)
Nov 09, 2016
5.754
5.935
5.741
5.903
396,612
+0.02(+0.38%)
Nov 08, 2016
5.876
5.931
5.876
5.881
223,868
-0.03(-0.54%)
Nov 07, 2016
5.858
5.980
5.856
5.913
469,667
+0.11(+1.87%)
Nov 04, 2016
5.646
5.836
5.646
5.804
449,443
+0.13(+2.31%)
Nov 03, 2016
5.646
5.813
5.533
5.673
483,064
-0.09(-1.49%)
Nov 02, 2016
5.809
5.818
5.745
5.759
334,841
-0.04(-0.62%)
Nov 01, 2016
5.940
5.998
5.782
5.795
290,517
-0.14(-2.29%)
Oct 31, 2016
5.922
5.953
5.894
5.931
423,785
+0.03(+0.46%)
Oct 28, 2016
5.926
5.949
5.858
5.903
202,235
+0.00(+0.08%)
Oct 27, 2016
6.007
6.007
5.863
5.899
473,704
-0.09(-1.43%)
Oct 26, 2016
6.044
6.139
5.967
5.985
316,520
-0.07(-1.19%)
Oct 25, 2016
5.967
6.066
5.967
6.057
396,404
+0.07(+1.21%)
Oct 24, 2016
5.980
6.036
5.944
5.985
286,269
+0.04(+0.68%)
Oct 21, 2016
5.818
5.946
5.812
5.944
334,976
+0.07(+1.23%)
Oct 20, 2016
5.845
5.876
5.804
5.872
150,663
+0.02(+0.39%)
Oct 19, 2016
5.786
5.854
5.768
5.849
153,005
+0.06(+1.09%)
Oct 18, 2016
5.786
5.818
5.754
5.786
115,030
+0.05(+0.79%)
Oct 17, 2016
5.759
5.768
5.723
5.741
151,820
-0.00(-0.08%)
Oct 14, 2016
5.786
5.790
5.736
5.745
200,713
-0.02(-0.39%)
Oct 13, 2016
5.768
5.795
5.736
5.768
218,475
+0.00(+0.00%)
Oct 12, 2016
5.705
5.800
5.673
5.768
364,174
+0.07(+1.19%)
Oct 11, 2016
5.736
5.750
5.687
5.700
293,039
-0.02(-0.32%)
Oct 10, 2016
5.623
5.750
5.623
5.718
288,068
+0.09(+1.61%)
Oct 07, 2016
5.641
5.664
5.601
5.628
228,963
-0.01(-0.24%)
Oct 06, 2016
5.673
5.673
5.586
5.641
276,615
-0.01(-0.16%)
Oct 05, 2016
5.632
5.664
5.605
5.650
263,094
+0.02(+0.32%)
Oct 04, 2016
5.650
5.718
5.628
5.632
440,476
-0.02(-0.32%)
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
.