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
+0.130 (+1.92%)
Official Closing 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 (%)
Feb 28, 2023
9.483
9.642
9.483
9.526
787,326
+0.04(+0.44%)
Feb 27, 2023
9.787
9.808
9.475
9.483
714,953
-0.23(-2.34%)
Feb 24, 2023
9.627
9.753
9.543
9.711
608,865
-0.02(-0.17%)
Feb 23, 2023
9.728
9.804
9.585
9.728
743,011
+0.04(+0.43%)
Feb 22, 2023
9.585
9.799
9.585
9.686
1,434,682
+0.14(+1.50%)
Feb 21, 2023
9.804
9.829
9.534
9.542
1,418,124
-0.29(-2.91%)
Feb 17, 2023
9.862
9.913
9.719
9.829
1,615,003
-0.05(-0.51%)
Feb 16, 2023
10.01
10.05
9.686
9.879
1,913,468
-0.29(-2.90%)
Feb 15, 2023
10.13
10.22
9.964
10.17
1,455,690
+0.16(+1.60%)
Feb 14, 2023
10.06
10.12
9.943
10.01
631,183
-0.07(-0.67%)
Feb 13, 2023
9.955
10.10
9.921
10.08
611,675
+0.17(+1.70%)
Feb 10, 2023
9.610
9.951
9.610
9.913
654,938
+0.30(+3.16%)
Feb 09, 2023
10.06
10.14
9.585
9.610
1,046,355
-0.38(-3.79%)
Feb 08, 2023
10.26
10.28
9.947
9.989
529,945
-0.30(-2.95%)
Feb 07, 2023
10.15
10.32
10.05
10.29
1,066,293
+0.07(+0.66%)
Feb 06, 2023
10.42
10.42
10.17
10.22
454,779
-0.26(-2.49%)
Feb 03, 2023
10.45
10.54
10.40
10.49
758,522
-0.11(-1.03%)
Feb 02, 2023
10.60
10.73
10.56
10.60
873,847
+0.09(+0.88%)
Feb 01, 2023
10.32
10.65
10.26
10.50
752,955
+0.16(+1.55%)
Jan 31, 2023
10.10
10.36
10.03
10.34
780,507
+0.31(+3.11%)
Jan 30, 2023
10.19
10.23
10.000
10.03
567,403
-0.25(-2.46%)
Jan 27, 2023
10.02
10.30
10.01
10.28
523,768
+0.24(+2.35%)
Jan 26, 2023
10.16
10.21
9.976
10.05
472,401
-0.03(-0.33%)
Jan 25, 2023
9.947
10.09
9.862
10.08
406,537
+0.06(+0.59%)
Jan 24, 2023
10.06
10.12
9.964
10.02
504,864
-0.02(-0.17%)
Jan 23, 2023
9.888
10.05
9.837
10.04
636,307
+0.17(+1.71%)
Jan 20, 2023
9.694
9.871
9.593
9.871
445,703
+0.22(+2.27%)
Jan 19, 2023
9.644
9.728
9.550
9.652
515,834
-0.11(-1.12%)
Jan 18, 2023
9.896
10.04
9.740
9.761
834,097
-0.09(-0.94%)
Jan 17, 2023
9.778
9.996
9.770
9.854
992,562
+0.11(+1.12%)
Jan 13, 2023
9.433
9.745
9.382
9.745
870,649
+0.22(+2.30%)
Jan 12, 2023
9.441
9.551
9.328
9.526
1,200,733
+0.21(+2.26%)
Jan 11, 2023
9.265
9.399
9.231
9.315
637,758
+0.09(+1.00%)
Jan 10, 2023
9.256
9.281
9.096
9.222
594,975
-0.03(-0.27%)
Jan 09, 2023
9.214
9.311
9.172
9.248
1,316,316
+0.14(+1.57%)
Jan 06, 2023
9.054
9.147
8.987
9.104
802,513
+0.09(+1.03%)
Jan 05, 2023
9.138
9.155
9.003
9.012
542,755
-0.13(-1.38%)
Jan 04, 2023
9.206
9.307
9.079
9.138
975,490
+0.08(+0.84%)
Jan 03, 2023
8.818
9.062
8.768
9.062
1,156,393
+0.40(+4.57%)
Dec 30, 2022
8.422
8.717
8.380
8.667
1,290,100
+0.16(+1.88%)
Dec 29, 2022
8.422
8.515
8.338
8.507
1,099,776
+0.23(+2.75%)
Dec 28, 2022
8.922
8.962
8.279
8.279
1,869,193
-0.67(-7.45%)
Dec 27, 2022
8.946
9.011
8.816
8.946
678,237
+0.05(+0.55%)
Dec 23, 2022
8.783
8.897
8.779
8.897
676,312
+0.13(+1.48%)
Dec 22, 2022
8.800
8.840
8.608
8.767
634,149
-0.16(-1.82%)
Dec 21, 2022
8.832
9.052
8.832
8.930
909,075
+0.21(+2.43%)
Dec 20, 2022
8.857
8.865
8.702
8.718
700,564
-0.19(-2.10%)
Dec 19, 2022
9.011
9.076
8.861
8.905
696,401
-0.10(-1.08%)
Dec 16, 2022
9.035
9.134
8.966
9.003
919,355
-0.23(-2.47%)
Dec 15, 2022
9.401
9.401
9.198
9.231
760,607
-0.32(-3.32%)
Dec 14, 2022
9.621
9.710
9.479
9.548
964,485
-0.11(-1.10%)
Dec 13, 2022
9.759
9.971
9.613
9.654
1,562,029
+0.25(+2.68%)
Dec 12, 2022
9.263
9.426
9.137
9.401
765,926
+0.20(+2.21%)
Dec 09, 2022
9.027
9.296
8.954
9.198
579,184
+0.12(+1.34%)
Dec 08, 2022
9.231
9.279
9.068
9.076
560,861
-0.15(-1.67%)
Dec 07, 2022
9.101
9.239
9.031
9.231
1,132,118
+0.15(+1.61%)
Dec 06, 2022
9.442
9.466
9.015
9.084
1,678,606
-0.32(-3.37%)
Dec 05, 2022
9.767
9.849
9.373
9.401
899,412
-0.45(-4.54%)
Dec 02, 2022
9.776
9.898
9.654
9.849
651,246
-0.08(-0.82%)
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
.