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
)
6.820
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2014
4.828
4.867
4.806
4.860
883,971
+0.05(+1.12%)
Feb 27, 2014
4.770
4.810
4.763
4.806
362,226
+0.02(+0.45%)
Feb 26, 2014
4.778
4.826
4.770
4.785
241,448
-0.00(-0.07%)
Feb 25, 2014
4.796
4.846
4.770
4.788
651,814
-0.02(-0.37%)
Feb 24, 2014
4.810
4.849
4.797
4.806
983,239
+0.00(+0.07%)
Feb 21, 2014
4.806
4.813
4.728
4.803
587,288
+0.02(+0.37%)
Feb 20, 2014
4.831
4.856
4.742
4.785
553,640
-0.06(-1.18%)
Feb 19, 2014
4.828
4.878
4.810
4.842
743,082
+0.00(+0.07%)
Feb 18, 2014
4.817
4.863
4.817
4.838
721,667
+0.01(+0.30%)
Feb 14, 2014
4.853
4.824
4.824
4.824
482,092
-0.02(-0.44%)
Feb 13, 2014
4.856
4.881
4.821
4.846
993,692
-0.00(-0.07%)
Feb 12, 2014
4.796
4.878
4.788
4.849
1,346,648
+0.04(+0.89%)
Feb 11, 2014
4.756
4.810
4.753
4.806
1,206,260
+0.04(+0.83%)
Feb 10, 2014
4.745
4.788
4.704
4.767
530,953
+0.01(+0.15%)
Feb 07, 2014
4.792
4.807
4.738
4.760
1,322,317
-0.03(-0.67%)
Feb 06, 2014
4.738
4.796
4.713
4.792
811,039
+0.07(+1.44%)
Feb 05, 2014
4.695
4.756
4.670
4.724
721,273
+0.03(+0.53%)
Feb 04, 2014
4.681
4.724
4.649
4.699
401,786
+0.02(+0.46%)
Feb 03, 2014
4.767
4.774
4.652
4.678
1,402,858
-0.09(-1.88%)
Jan 31, 2014
4.785
4.846
4.731
4.767
1,033,945
-0.06(-1.26%)
Jan 30, 2014
4.770
4.881
4.750
4.828
1,095,960
+0.07(+1.43%)
Jan 29, 2014
4.749
4.770
4.720
4.760
704,190
+0.01(+0.15%)
Jan 28, 2014
4.756
4.796
4.720
4.753
602,067
+0.00(+0.00%)
Jan 27, 2014
4.796
4.817
4.692
4.753
490,419
-0.02(-0.37%)
Jan 24, 2014
4.799
4.810
4.749
4.770
576,673
-0.03(-0.67%)
Jan 23, 2014
4.749
4.835
4.749
4.803
753,269
+0.05(+0.98%)
Jan 22, 2014
4.778
4.778
4.720
4.756
703,057
-0.00(-0.08%)
Jan 21, 2014
4.742
4.760
4.670
4.760
623,907
+0.04(+0.76%)
Jan 17, 2014
4.753
4.724
4.724
4.724
391,210
-0.05(-1.05%)
Jan 16, 2014
4.760
4.792
4.720
4.774
521,196
+0.03(+0.53%)
Jan 15, 2014
4.742
4.774
4.738
4.749
307,339
+0.01(+0.15%)
Jan 14, 2014
4.799
4.799
4.731
4.742
567,806
-0.05(-1.04%)
Jan 13, 2014
4.796
4.817
4.756
4.792
690,261
-0.00(-0.07%)
Jan 10, 2014
4.817
4.842
4.785
4.796
310,272
-0.01(-0.15%)
Jan 09, 2014
4.853
4.853
4.796
4.803
376,163
-0.05(-0.96%)
Jan 08, 2014
4.774
4.849
4.756
4.849
461,804
+0.06(+1.35%)
Jan 07, 2014
4.774
4.813
4.731
4.785
1,312,295
+0.01(+0.22%)
Jan 06, 2014
4.767
4.778
4.728
4.774
505,934
+0.03(+0.60%)
Jan 03, 2014
4.720
4.770
4.678
4.745
360,252
+0.02(+0.45%)
Jan 02, 2014
4.685
4.731
4.652
4.724
315,423
+0.04(+0.84%)
Dec 31, 2013
4.610
4.685
4.685
4.685
515,648
+0.06(+1.24%)
Dec 30, 2013
4.685
4.692
4.627
4.627
665,821
-0.08(-1.75%)
Dec 27, 2013
4.588
4.753
4.588
4.710
640,889
+0.11(+2.33%)
Dec 26, 2013
4.627
4.659
4.559
4.602
1,106,995
+0.00(+0.00%)
Dec 24, 2013
4.529
4.620
4.518
4.602
529,972
+0.07(+1.47%)
Dec 23, 2013
4.553
4.567
4.518
4.536
580,566
-0.01(-0.31%)
Dec 20, 2013
4.490
4.550
4.490
4.550
1,132,523
+0.06(+1.33%)
Dec 19, 2013
4.508
4.585
4.476
4.490
535,694
-0.03(-0.70%)
Dec 18, 2013
4.553
4.553
4.490
4.522
581,869
+0.00(+0.08%)
Dec 17, 2013
4.532
4.550
4.494
4.518
500,217
-0.02(-0.54%)
Dec 16, 2013
4.504
4.567
4.504
4.543
466,992
+0.05(+1.01%)
Dec 13, 2013
4.529
4.553
4.455
4.497
756,926
-0.03(-0.62%)
Dec 12, 2013
4.543
4.567
4.487
4.525
531,084
-0.03(-0.62%)
Dec 11, 2013
4.497
4.557
4.459
4.553
1,472,892
+0.06(+1.41%)
Dec 10, 2013
4.578
4.594
4.480
4.490
977,726
-0.11(-2.36%)
Dec 09, 2013
4.578
4.606
4.553
4.599
518,356
+0.02(+0.46%)
Dec 06, 2013
4.557
4.581
4.543
4.578
459,677
+0.02(+0.38%)
Dec 05, 2013
4.592
4.592
4.536
4.560
305,028
-0.05(-1.07%)
Dec 04, 2013
4.557
4.627
4.552
4.609
452,753
+0.03(+0.69%)
Dec 03, 2013
4.567
4.588
4.553
4.578
328,694
-0.01(-0.23%)
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
.