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 (%)
May 31, 2016
5.198
5.206
5.098
5.189
219,126
+0.02(+0.42%)
May 27, 2016
5.141
5.167
5.167
5.167
162,998
+0.06(+1.19%)
May 26, 2016
5.133
5.167
5.102
5.107
161,712
-0.03(-0.59%)
May 25, 2016
5.124
5.185
5.085
5.137
181,980
+0.01(+0.17%)
May 24, 2016
5.176
5.228
5.115
5.128
324,906
-0.04(-0.84%)
May 23, 2016
5.107
5.180
5.029
5.172
551,804
+0.06(+1.27%)
May 20, 2016
4.933
5.111
4.929
5.107
263,117
+0.19(+3.79%)
May 19, 2016
5.128
5.128
4.912
4.920
380,180
-0.23(-4.54%)
May 18, 2016
4.829
5.232
4.808
5.154
1,405,601
+0.32(+6.73%)
May 17, 2016
4.873
4.955
4.825
4.829
413,480
-0.06(-1.33%)
May 16, 2016
4.873
4.933
4.873
4.894
463,169
+0.02(+0.44%)
May 13, 2016
4.881
4.938
4.855
4.873
437,250
+0.00(+0.00%)
May 12, 2016
5.011
5.060
4.860
4.873
484,804
-0.13(-2.68%)
May 11, 2016
5.050
5.059
4.985
5.007
149,692
-0.04(-0.86%)
May 10, 2016
5.042
5.076
4.994
5.050
281,569
+0.03(+0.52%)
May 09, 2016
5.016
5.094
5.016
5.024
355,749
+0.01(+0.17%)
May 06, 2016
4.864
5.085
4.864
5.016
364,481
+0.15(+3.02%)
May 05, 2016
4.972
5.146
4.864
4.868
356,414
-0.27(-5.23%)
May 04, 2016
5.085
5.172
5.059
5.137
195,955
+0.02(+0.34%)
May 03, 2016
5.193
5.215
5.059
5.120
163,056
-0.10(-1.83%)
May 02, 2016
5.198
5.228
5.133
5.215
227,077
+0.02(+0.33%)
Apr 29, 2016
5.124
5.202
5.068
5.198
298,229
+0.08(+1.52%)
Apr 28, 2016
5.154
5.189
5.111
5.120
190,363
-0.09(-1.66%)
Apr 27, 2016
5.072
5.232
5.072
5.206
210,547
+0.12(+2.30%)
Apr 26, 2016
5.068
5.098
5.003
5.089
288,377
+0.03(+0.60%)
Apr 25, 2016
5.016
5.068
4.959
5.059
154,795
+0.04(+0.86%)
Apr 22, 2016
5.003
5.055
4.959
5.016
145,527
+0.01(+0.17%)
Apr 21, 2016
5.037
5.085
4.977
5.007
151,212
+0.00(+0.00%)
Apr 20, 2016
4.985
5.042
4.959
5.007
179,570
+0.02(+0.35%)
Apr 19, 2016
5.011
5.016
4.959
4.990
190,089
+0.01(+0.26%)
Apr 18, 2016
4.985
5.020
4.946
4.977
359,069
-0.03(-0.61%)
Apr 15, 2016
5.037
5.089
4.981
5.007
246,182
-0.02(-0.43%)
Apr 14, 2016
5.024
5.050
4.972
5.029
283,487
-0.00(-0.09%)
Apr 13, 2016
5.037
5.072
4.994
5.033
161,215
+0.01(+0.17%)
Apr 12, 2016
5.007
5.063
4.968
5.024
175,218
+0.03(+0.52%)
Apr 11, 2016
5.020
5.089
4.998
4.998
263,643
+0.00(+0.00%)
Apr 08, 2016
4.981
5.003
4.946
4.998
195,750
+0.05(+0.96%)
Apr 07, 2016
4.925
4.968
4.890
4.951
209,406
+0.02(+0.35%)
Apr 06, 2016
4.847
4.998
4.808
4.933
328,252
+0.08(+1.61%)
Apr 05, 2016
4.734
4.868
4.734
4.855
345,387
+0.10(+2.19%)
Apr 04, 2016
4.782
4.837
4.745
4.751
292,551
-0.04(-0.81%)
Apr 01, 2016
4.717
4.803
4.708
4.790
183,091
+0.05(+1.00%)
Mar 31, 2016
4.704
4.786
4.695
4.743
362,733
+0.06(+1.39%)
Mar 30, 2016
4.782
4.790
4.656
4.678
252,183
-0.09(-1.82%)
Mar 29, 2016
4.639
4.786
4.552
4.764
314,145
+0.14(+3.09%)
Mar 28, 2016
4.541
4.672
4.524
4.622
311,470
+0.09(+1.96%)
Mar 24, 2016
4.558
4.533
4.533
4.533
368,233
-0.06(-1.38%)
Mar 23, 2016
4.698
4.721
4.596
4.596
212,449
-0.13(-2.69%)
Mar 22, 2016
4.545
4.727
4.512
4.723
298,129
+0.16(+3.62%)
Mar 21, 2016
4.482
4.596
4.469
4.558
230,953
+0.09(+2.08%)
Mar 18, 2016
4.516
4.612
4.461
4.465
518,234
-0.02(-0.47%)
Mar 17, 2016
4.414
4.512
4.374
4.486
477,484
+0.06(+1.34%)
Mar 16, 2016
4.359
4.461
4.338
4.427
160,203
+0.05(+1.16%)
Mar 15, 2016
4.410
4.435
4.353
4.376
205,165
-0.03(-0.77%)
Mar 14, 2016
4.410
4.423
4.352
4.410
185,452
+0.00(+0.00%)
Mar 11, 2016
4.364
4.427
4.338
4.410
167,421
+0.05(+1.16%)
Mar 10, 2016
4.381
4.381
4.296
4.359
233,654
-0.01(-0.19%)
Mar 09, 2016
4.300
4.372
4.268
4.368
155,424
+0.08(+1.87%)
Mar 08, 2016
4.292
4.313
4.254
4.287
154,702
-0.03(-0.59%)
Mar 07, 2016
4.249
4.326
4.233
4.313
145,481
+0.05(+1.29%)
Mar 04, 2016
4.254
4.275
4.228
4.258
426,147
-0.00(-0.10%)
Mar 03, 2016
4.287
4.347
4.249
4.262
377,314
-0.03(-0.59%)
Mar 02, 2016
4.330
4.355
4.144
4.287
522,706
-0.09(-2.03%)
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
.