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: 4:10 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 (%)
Mar 31, 2015
4.401
4.421
4.354
4.385
1,103,166
-0.02(-0.36%)
Mar 30, 2015
4.413
4.421
4.381
4.401
405,059
+0.02(+0.36%)
Mar 27, 2015
4.342
4.429
4.327
4.385
577,960
+0.04(+1.01%)
Mar 26, 2015
4.353
4.408
4.311
4.342
1,051,526
-0.02(-0.44%)
Mar 25, 2015
4.423
4.462
4.361
4.361
875,298
-0.06(-1.32%)
Mar 24, 2015
4.466
4.489
4.415
4.419
596,941
-0.06(-1.30%)
Mar 23, 2015
4.477
4.516
4.474
4.477
349,270
-0.00(-0.09%)
Mar 20, 2015
4.423
4.493
4.411
4.481
975,882
+0.09(+1.94%)
Mar 19, 2015
4.404
4.431
4.388
4.396
344,992
-0.02(-0.44%)
Mar 18, 2015
4.439
4.442
4.384
4.415
727,356
-0.03(-0.70%)
Mar 17, 2015
4.454
4.477
4.439
4.446
303,321
-0.02(-0.35%)
Mar 16, 2015
4.470
4.477
4.435
4.462
226,414
+0.00(+0.09%)
Mar 13, 2015
4.466
4.466
4.419
4.458
313,563
-0.00(-0.09%)
Mar 12, 2015
4.442
4.474
4.427
4.462
351,732
+0.05(+1.05%)
Mar 11, 2015
4.435
4.454
4.396
4.415
284,869
-0.01(-0.26%)
Mar 10, 2015
4.466
4.501
4.423
4.427
297,834
-0.06(-1.38%)
Mar 09, 2015
4.512
4.520
4.404
4.489
786,546
-0.03(-0.60%)
Mar 06, 2015
4.551
4.590
4.505
4.516
369,232
-0.09(-1.94%)
Mar 05, 2015
4.733
4.733
4.605
4.605
543,432
-0.10(-2.22%)
Mar 04, 2015
4.710
4.710
4.675
4.710
173,328
+0.00(+0.00%)
Mar 03, 2015
4.714
4.741
4.671
4.710
178,908
+0.00(+0.00%)
Mar 02, 2015
4.675
4.726
4.640
4.710
256,320
+0.05(+1.17%)
Feb 27, 2015
4.675
4.691
4.648
4.656
392,666
-0.01(-0.25%)
Feb 26, 2015
4.652
4.691
4.625
4.668
244,307
+0.02(+0.50%)
Feb 25, 2015
4.683
4.695
4.640
4.644
227,680
-0.03(-0.58%)
Feb 24, 2015
4.687
4.687
4.656
4.671
109,118
-0.02(-0.33%)
Feb 23, 2015
4.664
4.687
4.605
4.687
252,124
+0.01(+0.17%)
Feb 20, 2015
4.733
4.733
4.671
4.679
228,414
-0.05(-0.99%)
Feb 19, 2015
4.753
4.761
4.710
4.726
131,946
-0.02(-0.49%)
Feb 18, 2015
4.772
4.780
4.710
4.749
187,308
-0.02(-0.49%)
Feb 17, 2015
4.710
4.799
4.710
4.772
267,707
+0.05(+1.07%)
Feb 13, 2015
4.765
4.722
4.722
4.722
181,705
-0.02(-0.41%)
Feb 12, 2015
4.675
4.745
4.675
4.741
191,684
+0.04(+0.91%)
Feb 11, 2015
4.679
4.733
4.664
4.699
150,531
+0.02(+0.33%)
Feb 10, 2015
4.675
4.687
4.598
4.683
199,579
+0.03(+0.75%)
Feb 09, 2015
4.714
4.737
4.636
4.648
228,440
-0.07(-1.40%)
Feb 06, 2015
4.780
4.780
4.706
4.714
197,911
-0.07(-1.54%)
Feb 05, 2015
4.714
4.792
4.714
4.788
301,867
+0.07(+1.48%)
Feb 04, 2015
4.772
4.772
4.714
4.718
265,093
-0.03(-0.73%)
Feb 03, 2015
4.765
4.792
4.713
4.753
254,639
+0.02(+0.33%)
Feb 02, 2015
4.668
4.792
4.656
4.737
687,458
+0.07(+1.50%)
Jan 30, 2015
4.687
4.699
4.656
4.668
306,236
-0.04(-0.82%)
Jan 29, 2015
4.691
4.706
4.644
4.706
215,082
+0.02(+0.50%)
Jan 28, 2015
4.687
4.691
4.648
4.683
344,948
+0.01(+0.17%)
Jan 27, 2015
4.714
4.714
4.660
4.675
193,767
-0.06(-1.23%)
Jan 26, 2015
4.664
4.737
4.656
4.733
250,920
+0.06(+1.33%)
Jan 23, 2015
4.714
4.726
4.668
4.671
180,596
-0.05(-1.15%)
Jan 22, 2015
4.679
4.730
4.679
4.726
202,867
+0.06(+1.33%)
Jan 21, 2015
4.691
4.733
4.625
4.664
204,442
-0.02(-0.50%)
Jan 20, 2015
4.765
4.792
4.671
4.687
255,191
-0.10(-2.19%)
Jan 16, 2015
4.714
4.799
4.675
4.792
327,213
+0.07(+1.48%)
Jan 15, 2015
4.722
4.733
4.636
4.722
352,386
+0.03(+0.58%)
Jan 14, 2015
4.605
4.702
4.547
4.695
407,034
+0.08(+1.77%)
Jan 13, 2015
4.532
4.613
4.508
4.613
453,796
+0.10(+2.15%)
Jan 12, 2015
4.512
4.543
4.462
4.516
192,756
+0.02(+0.34%)
Jan 09, 2015
4.532
4.555
4.477
4.501
138,789
-0.03(-0.77%)
Jan 08, 2015
4.540
4.543
4.493
4.536
251,557
+0.02(+0.52%)
Jan 07, 2015
4.454
4.516
4.408
4.512
241,023
+0.08(+1.84%)
Jan 06, 2015
4.466
4.484
4.326
4.431
437,223
-0.02(-0.52%)
Jan 05, 2015
4.474
4.516
4.439
4.454
292,746
-0.05(-1.03%)
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
.