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
)
7.370
-0.440 (-5.63%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 29, 2024
6.820
7.025
6.778
7.015
1,343,338
+0.31(+4.58%)
Feb 28, 2024
6.699
6.806
6.653
6.708
884,038
-0.06(-0.83%)
Feb 27, 2024
6.755
6.885
6.690
6.764
1,081,140
+0.03(+0.41%)
Feb 26, 2024
6.978
6.997
6.690
6.736
2,101,316
-0.33(-4.61%)
Feb 23, 2024
7.071
7.350
7.025
7.062
1,713,070
-0.06(-0.78%)
Feb 22, 2024
6.839
7.471
6.671
7.118
3,083,355
-0.50(-6.59%)
Feb 21, 2024
7.602
7.676
7.537
7.620
746,603
-0.01(-0.12%)
Feb 20, 2024
7.806
7.806
7.588
7.630
715,912
-0.24(-3.07%)
Feb 16, 2024
7.834
7.946
7.732
7.871
543,601
-0.07(-0.82%)
Feb 15, 2024
7.713
7.992
7.704
7.937
704,250
+0.26(+3.39%)
Feb 14, 2024
7.630
7.746
7.574
7.676
922,154
+0.17(+2.23%)
Feb 13, 2024
7.909
7.909
7.481
7.509
1,889,105
-0.62(-7.67%)
Feb 12, 2024
8.104
8.211
8.085
8.132
1,011,991
+0.03(+0.34%)
Feb 09, 2024
8.067
8.123
7.946
8.104
1,250,241
+0.05(+0.58%)
Feb 08, 2024
8.113
8.230
8.006
8.058
1,096,343
-0.10(-1.25%)
Feb 07, 2024
8.523
8.532
8.053
8.160
1,429,862
-0.37(-4.36%)
Feb 06, 2024
8.541
8.597
8.476
8.532
432,970
-0.01(-0.11%)
Feb 05, 2024
8.541
8.588
8.299
8.541
651,128
-0.08(-0.97%)
Feb 02, 2024
8.737
8.746
8.588
8.625
765,073
-0.29(-3.24%)
Feb 01, 2024
8.904
8.927
8.690
8.914
730,626
+0.07(+0.74%)
Jan 31, 2024
9.369
9.379
8.848
8.848
776,566
-0.60(-6.40%)
Jan 30, 2024
9.677
9.695
9.453
9.453
397,145
-0.31(-3.15%)
Jan 29, 2024
9.658
9.797
9.593
9.760
577,211
+0.07(+0.67%)
Jan 26, 2024
9.639
9.732
9.625
9.695
392,683
+0.08(+0.87%)
Jan 25, 2024
9.537
9.621
9.300
9.611
1,041,302
+0.22(+2.38%)
Jan 24, 2024
9.602
9.611
9.351
9.388
512,216
-0.14(-1.46%)
Jan 23, 2024
9.500
9.621
9.491
9.528
420,505
+0.07(+0.69%)
Jan 22, 2024
9.453
9.508
9.342
9.463
384,529
+0.07(+0.69%)
Jan 19, 2024
9.258
9.411
9.100
9.397
598,194
+0.18(+1.92%)
Jan 18, 2024
9.230
9.276
9.035
9.221
440,009
+0.04(+0.41%)
Jan 17, 2024
9.258
9.383
9.062
9.183
688,772
-0.12(-1.30%)
Jan 16, 2024
9.463
9.481
9.304
9.304
627,098
-0.25(-2.63%)
Jan 12, 2024
9.649
9.742
9.495
9.556
376,326
+0.04(+0.39%)
Jan 11, 2024
9.472
9.537
9.365
9.518
412,455
-0.07(-0.68%)
Jan 10, 2024
9.397
9.583
9.397
9.583
428,562
+0.17(+1.78%)
Jan 09, 2024
9.425
9.518
9.360
9.416
362,804
-0.10(-1.08%)
Jan 08, 2024
9.379
9.528
9.314
9.518
450,677
+0.16(+1.69%)
Jan 05, 2024
9.286
9.509
9.276
9.360
404,788
+0.04(+0.40%)
Jan 04, 2024
9.304
9.416
9.239
9.323
386,118
+0.05(+0.50%)
Jan 03, 2024
9.407
9.407
9.239
9.276
511,668
-0.25(-2.64%)
Jan 02, 2024
9.611
9.667
9.490
9.528
726,280
-0.11(-1.16%)
Dec 29, 2023
9.835
9.857
9.621
9.639
606,319
-0.27(-2.72%)
Dec 28, 2023
10.05
10.08
9.886
9.909
531,160
-0.18(-1.75%)
Dec 27, 2023
10.09
10.15
10.03
10.09
600,000
+0.00(+0.00%)
Dec 26, 2023
9.932
10.13
9.923
10.09
391,650
+0.17(+1.73%)
Dec 22, 2023
10.03
10.11
9.878
9.914
611,871
-0.09(-0.90%)
Dec 21, 2023
9.842
10.00
9.806
10.00
574,742
+0.25(+2.59%)
Dec 20, 2023
9.833
10.10
9.752
9.752
579,765
-0.13(-1.28%)
Dec 19, 2023
9.689
9.901
9.634
9.878
541,756
+0.24(+2.53%)
Dec 18, 2023
9.743
9.815
9.630
9.634
651,477
-0.04(-0.37%)
Dec 15, 2023
9.923
9.923
9.585
9.671
2,094,624
-0.23(-2.37%)
Dec 14, 2023
9.869
10.01
9.788
9.905
948,927
+0.23(+2.33%)
Dec 13, 2023
9.327
9.716
9.264
9.680
793,935
+0.31(+3.28%)
Dec 12, 2023
9.373
9.508
9.291
9.373
674,041
+0.01(+0.10%)
Dec 11, 2023
9.165
9.391
9.156
9.364
730,645
+0.23(+2.47%)
Dec 08, 2023
9.002
9.183
8.940
9.138
323,144
+0.11(+1.20%)
Dec 07, 2023
8.786
9.039
8.777
9.029
411,086
+0.25(+2.88%)
Dec 06, 2023
9.084
9.264
8.759
8.777
688,574
-0.33(-3.57%)
Dec 05, 2023
9.084
9.215
9.048
9.102
492,883
-0.19(-2.04%)
Dec 04, 2023
9.282
9.373
9.237
9.291
469,706
-0.05(-0.48%)
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
.