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 10, 2024
6.820
6.950
6.800
6.910
577,817
+0.13(+1.92%)
May 09, 2024
6.610
6.867
6.540
6.780
796,094
-0.11(-1.60%)
May 08, 2024
6.800
6.900
6.760
6.890
420,488
+0.04(+0.58%)
May 07, 2024
6.940
6.990
6.820
6.850
512,461
-0.08(-1.15%)
May 06, 2024
6.950
7.010
6.900
6.930
375,720
+0.01(+0.14%)
May 03, 2024
7.100
7.200
6.861
6.920
487,994
-0.07(-1.00%)
May 02, 2024
7.010
7.050
6.880
6.990
475,253
+0.06(+0.87%)
May 01, 2024
6.820
7.055
6.820
6.930
362,018
+0.14(+2.06%)
Apr 30, 2024
6.930
6.960
6.790
6.790
503,088
-0.21(-3.00%)
Apr 29, 2024
6.860
7.085
6.860
7.000
813,438
+0.15(+2.19%)
Apr 26, 2024
6.790
6.900
6.787
6.850
298,934
+0.08(+1.18%)
Apr 25, 2024
6.840
6.990
6.755
6.770
668,524
-0.16(-2.31%)
Apr 24, 2024
6.770
6.930
6.710
6.930
523,494
+0.12(+1.76%)
Apr 23, 2024
6.640
6.830
6.610
6.810
395,936
+0.15(+2.25%)
Apr 22, 2024
6.560
6.700
6.520
6.660
416,088
+0.10(+1.52%)
Apr 19, 2024
6.380
6.580
6.380
6.560
484,053
+0.15(+2.34%)
Apr 18, 2024
6.440
6.515
6.360
6.410
880,127
-0.02(-0.31%)
Apr 17, 2024
6.590
6.650
6.420
6.430
830,902
-0.09(-1.38%)
Apr 16, 2024
6.720
6.729
6.510
6.520
977,363
-0.22(-3.26%)
Apr 15, 2024
7.000
7.050
6.670
6.740
844,562
-0.28(-3.99%)
Apr 12, 2024
7.030
7.120
6.980
7.020
452,026
-0.05(-0.71%)
Apr 11, 2024
6.990
7.095
6.980
7.070
529,972
+0.13(+1.87%)
Apr 10, 2024
7.060
7.080
6.810
6.940
1,142,163
-0.30(-4.14%)
Apr 09, 2024
7.150
7.270
7.125
7.240
541,828
+0.09(+1.26%)
Apr 08, 2024
7.190
7.240
7.140
7.150
449,077
-0.01(-0.14%)
Apr 05, 2024
7.170
7.200
7.110
7.160
487,053
-0.03(-0.42%)
Apr 04, 2024
7.280
7.330
7.150
7.190
350,994
+0.01(+0.14%)
Apr 03, 2024
7.100
7.255
7.070
7.180
416,428
+0.03(+0.42%)
Apr 02, 2024
7.160
7.240
7.090
7.150
502,789
-0.10(-1.38%)
Apr 01, 2024
7.440
7.440
7.215
7.250
565,969
-0.20(-2.68%)
Mar 28, 2024
7.370
7.495
7.355
7.450
679,843
+0.08(+1.09%)
Mar 27, 2024
7.300
7.380
7.285
7.370
708,291
+0.12(+1.66%)
Mar 26, 2024
7.588
7.588
7.250
7.250
790,303
-0.27(-3.60%)
Mar 25, 2024
7.453
7.632
7.453
7.521
489,275
+0.12(+1.57%)
Mar 22, 2024
7.550
7.586
7.405
7.405
622,428
-0.12(-1.54%)
Mar 21, 2024
7.559
7.617
7.501
7.521
520,358
+0.02(+0.26%)
Mar 20, 2024
7.289
7.569
7.250
7.501
530,666
+0.20(+2.78%)
Mar 19, 2024
7.337
7.385
7.250
7.298
502,039
-0.05(-0.66%)
Mar 18, 2024
7.482
7.482
7.318
7.347
603,175
-0.11(-1.43%)
Mar 15, 2024
7.250
7.521
7.250
7.453
1,355,027
+0.15(+2.12%)
Mar 14, 2024
7.443
7.453
7.274
7.298
462,962
-0.14(-1.95%)
Mar 13, 2024
7.492
7.568
7.439
7.443
526,944
-0.02(-0.26%)
Mar 12, 2024
7.385
7.482
7.347
7.463
445,256
+0.07(+0.92%)
Mar 11, 2024
7.260
7.439
7.260
7.395
485,238
+0.10(+1.32%)
Mar 08, 2024
7.279
7.434
7.250
7.298
494,843
+0.12(+1.62%)
Mar 07, 2024
7.221
7.297
7.174
7.182
604,447
+0.04(+0.54%)
Mar 06, 2024
7.211
7.240
7.090
7.144
707,719
+0.01(+0.14%)
Mar 05, 2024
7.173
7.239
7.110
7.134
1,163,464
-0.08(-1.07%)
Mar 04, 2024
7.289
7.366
7.192
7.211
1,514,261
-0.29(-3.87%)
Mar 01, 2024
7.298
7.511
7.202
7.501
1,096,787
+0.21(+2.92%)
Feb 29, 2024
7.086
7.298
7.042
7.289
1,292,988
+0.32(+4.58%)
Feb 28, 2024
6.960
7.071
6.912
6.970
850,903
-0.06(-0.83%)
Feb 27, 2024
7.018
7.153
6.950
7.028
1,040,618
+0.03(+0.41%)
Feb 26, 2024
7.250
7.269
6.950
6.999
2,022,556
-0.34(-4.61%)
Feb 23, 2024
7.347
7.637
7.298
7.337
1,648,862
-0.06(-0.78%)
Feb 22, 2024
7.105
7.762
6.931
7.395
2,967,787
-0.52(-6.59%)
Feb 21, 2024
7.898
7.975
7.830
7.917
718,620
-0.01(-0.12%)
Feb 20, 2024
8.110
8.110
7.883
7.927
689,079
-0.25(-3.07%)
Feb 16, 2024
8.139
8.255
8.033
8.178
523,226
-0.07(-0.82%)
Feb 15, 2024
8.014
8.304
8.004
8.246
677,854
+0.27(+3.39%)
Feb 14, 2024
7.927
8.047
7.869
7.975
887,591
+0.17(+2.23%)
Feb 13, 2024
8.217
8.217
7.772
7.801
1,818,299
-0.65(-7.67%)
Feb 12, 2024
8.420
8.531
8.400
8.449
974,060
+0.03(+0.34%)
Feb 09, 2024
8.381
8.439
8.255
8.420
1,203,380
+0.05(+0.58%)
Feb 08, 2024
8.429
8.550
8.318
8.371
1,055,251
-0.11(-1.25%)
Feb 07, 2024
8.855
8.864
8.367
8.478
1,376,269
-0.39(-4.36%)
Feb 06, 2024
8.874
8.932
8.806
8.864
416,742
-0.01(-0.11%)
Feb 05, 2024
8.874
8.922
8.623
8.874
626,723
-0.09(-0.97%)
Feb 02, 2024
9.077
9.087
8.922
8.961
736,397
-0.30(-3.24%)
Feb 01, 2024
9.251
9.275
9.029
9.261
703,241
+0.07(+0.74%)
Jan 31, 2024
9.734
9.744
9.193
9.193
747,459
-0.63(-6.40%)
Jan 30, 2024
10.05
10.07
9.821
9.821
382,260
-0.32(-3.15%)
Jan 29, 2024
10.03
10.18
9.966
10.14
555,577
+0.07(+0.67%)
Jan 26, 2024
10.01
10.11
10.00
10.07
377,964
+0.09(+0.87%)
Jan 25, 2024
9.908
9.995
9.662
9.986
1,002,273
+0.23(+2.38%)
Jan 24, 2024
9.976
9.986
9.715
9.754
493,017
-0.14(-1.46%)
Jan 23, 2024
9.870
9.995
9.860
9.899
404,744
+0.07(+0.69%)
Jan 22, 2024
9.821
9.878
9.705
9.831
370,117
+0.07(+0.69%)
Jan 19, 2024
9.618
9.778
9.454
9.763
575,773
+0.18(+1.92%)
Jan 18, 2024
9.589
9.638
9.386
9.580
423,517
+0.04(+0.41%)
Jan 17, 2024
9.618
9.749
9.415
9.541
662,956
-0.13(-1.30%)
Jan 16, 2024
9.831
9.850
9.667
9.667
603,593
-0.26(-2.63%)
Jan 12, 2024
10.02
10.12
9.865
9.928
362,221
+0.04(+0.39%)
Jan 11, 2024
9.841
9.908
9.729
9.889
396,996
-0.07(-0.68%)
Jan 10, 2024
9.763
9.957
9.763
9.957
412,498
+0.17(+1.78%)
Jan 09, 2024
9.792
9.889
9.725
9.783
349,206
-0.11(-1.08%)
Jan 08, 2024
9.744
9.899
9.676
9.889
433,785
+0.16(+1.69%)
Jan 05, 2024
9.647
9.879
9.638
9.725
389,616
+0.04(+0.40%)
Jan 04, 2024
9.667
9.783
9.599
9.686
371,646
+0.05(+0.50%)
Jan 03, 2024
9.773
9.773
9.599
9.638
492,490
-0.26(-2.64%)
Jan 02, 2024
9.986
10.04
9.860
9.899
699,059
-0.12(-1.16%)
Dec 29, 2023
10.22
10.24
9.995
10.01
583,594
-0.28(-2.72%)
Dec 28, 2023
10.44
10.47
10.27
10.29
511,251
-0.18(-1.75%)
Dec 27, 2023
10.49
10.54
10.42
10.48
577,511
+0.00(+0.00%)
Dec 26, 2023
10.32
10.53
10.31
10.48
376,970
+0.18(+1.73%)
Dec 22, 2023
10.42
10.51
10.26
10.30
588,937
-0.09(-0.90%)
Dec 21, 2023
10.23
10.39
10.19
10.39
553,200
+0.26(+2.59%)
Dec 20, 2023
10.22
10.50
10.13
10.13
558,034
-0.13(-1.28%)
Dec 19, 2023
10.07
10.29
10.01
10.26
521,450
+0.25(+2.53%)
Dec 18, 2023
10.12
10.20
10.00
10.01
627,058
-0.04(-0.37%)
Dec 15, 2023
10.31
10.31
9.958
10.05
2,016,115
-0.24(-2.37%)
Dec 14, 2023
10.25
10.40
10.17
10.29
913,360
+0.23(+2.33%)
Dec 13, 2023
9.691
10.09
9.625
10.06
764,177
+0.32(+3.28%)
Dec 12, 2023
9.738
9.878
9.653
9.738
648,777
+0.01(+0.10%)
Dec 11, 2023
9.522
9.756
9.512
9.728
703,260
+0.23(+2.47%)
Dec 08, 2023
9.353
9.541
9.288
9.494
311,032
+0.11(+1.20%)
Dec 07, 2023
9.128
9.390
9.118
9.381
395,678
+0.26(+2.88%)
Dec 06, 2023
9.437
9.625
9.100
9.118
662,765
-0.34(-3.57%)
Dec 05, 2023
9.437
9.573
9.400
9.456
474,409
-0.20(-2.04%)
Dec 04, 2023
9.644
9.738
9.597
9.653
452,101
-0.05(-0.48%)
Dec 01, 2023
9.428
9.709
9.381
9.700
532,127
+0.27(+2.89%)
Nov 30, 2023
9.390
9.512
9.362
9.428
423,325
+0.05(+0.50%)
Nov 29, 2023
9.381
9.526
9.372
9.381
375,812
+0.11(+1.21%)
Nov 28, 2023
9.259
9.311
9.148
9.269
243,011
-0.02(-0.20%)
Nov 27, 2023
9.325
9.325
9.231
9.287
295,855
-0.05(-0.50%)
Nov 24, 2023
9.372
9.390
9.306
9.334
124,411
-0.02(-0.20%)
Nov 22, 2023
9.372
9.419
9.311
9.353
236,984
+0.04(+0.40%)
Nov 21, 2023
9.419
9.475
9.306
9.315
349,803
-0.17(-1.78%)
Nov 20, 2023
9.475
9.512
9.348
9.484
520,614
+0.10(+1.10%)
Nov 17, 2023
9.353
9.419
9.297
9.381
375,215
+0.14(+1.52%)
Nov 16, 2023
9.578
9.625
9.231
9.240
492,610
-0.38(-3.90%)
Nov 15, 2023
9.475
9.625
9.390
9.616
506,198
+0.15(+1.59%)
Nov 14, 2023
9.203
9.475
9.203
9.466
542,431
+0.55(+6.21%)
Nov 13, 2023
8.912
8.959
8.851
8.912
364,040
-0.07(-0.73%)
Nov 10, 2023
9.072
9.081
8.954
8.978
440,033
-0.01(-0.10%)
Nov 09, 2023
9.203
9.222
8.968
8.987
308,584
-0.14(-1.54%)
Nov 08, 2023
9.109
9.175
9.006
9.128
255,991
-0.07(-0.71%)
Nov 07, 2023
9.137
9.222
9.048
9.193
411,301
+0.06(+0.62%)
Nov 06, 2023
9.353
9.372
9.123
9.137
395,785
-0.22(-2.31%)
Nov 03, 2023
9.240
9.531
9.208
9.353
836,641
+0.27(+3.00%)
Nov 02, 2023
8.799
9.081
8.753
9.081
698,981
+0.45(+5.22%)
Nov 01, 2023
8.565
8.673
8.471
8.631
379,591
+0.03(+0.33%)
Oct 31, 2023
8.396
8.621
8.386
8.602
552,669
+0.21(+2.46%)
Oct 30, 2023
8.434
8.480
8.218
8.396
404,594
+0.06(+0.67%)
Oct 27, 2023
8.518
8.565
8.218
8.340
438,717
-0.15(-1.77%)
Oct 26, 2023
8.368
8.617
8.368
8.490
784,846
+0.15(+1.80%)
Oct 25, 2023
8.452
8.499
8.232
8.340
746,115
-0.19(-2.20%)
Oct 24, 2023
8.499
8.659
8.448
8.527
422,959
+0.03(+0.33%)
Oct 23, 2023
8.602
8.696
8.490
8.499
684,628
-0.17(-1.95%)
Oct 20, 2023
8.649
8.785
8.556
8.668
798,401
+0.06(+0.65%)
Oct 19, 2023
8.818
8.874
8.607
8.612
410,632
-0.23(-2.65%)
Oct 18, 2023
8.987
8.987
8.783
8.846
493,304
-0.23(-2.58%)
Oct 17, 2023
9.015
9.100
8.992
9.081
556,395
+0.08(+0.94%)
Oct 16, 2023
8.790
9.006
8.706
8.996
678,841
+0.30(+3.45%)
Oct 13, 2023
8.912
8.987
8.673
8.696
470,538
-0.16(-1.80%)
Oct 12, 2023
8.865
8.865
8.734
8.856
422,880
-0.04(-0.42%)
Oct 11, 2023
8.781
8.907
8.738
8.893
386,010
+0.19(+2.16%)
Oct 10, 2023
8.612
8.738
8.602
8.706
357,587
+0.08(+0.87%)
Oct 09, 2023
8.462
8.645
8.462
8.631
384,181
+0.13(+1.55%)
Oct 06, 2023
8.424
8.659
8.405
8.499
373,749
-0.02(-0.22%)
Oct 05, 2023
8.237
8.565
8.237
8.518
497,617
+0.21(+2.48%)
Oct 04, 2023
8.377
8.377
8.115
8.312
462,422
-0.02(-0.23%)
Oct 03, 2023
8.537
8.560
8.223
8.330
698,747
-0.28(-3.27%)
Oct 02, 2023
8.865
8.865
8.593
8.612
718,931
-0.32(-3.57%)
Sep 29, 2023
9.006
9.114
8.893
8.931
560,977
+0.01(+0.11%)
Sep 28, 2023
8.809
8.996
8.696
8.921
700,717
+0.13(+1.49%)
Sep 27, 2023
8.854
8.894
8.690
8.790
695,471
-0.01(-0.10%)
Sep 26, 2023
8.890
8.971
8.799
8.799
526,093
-0.16(-1.82%)
Sep 25, 2023
8.971
9.008
8.944
8.962
425,461
-0.08(-0.90%)
Sep 22, 2023
8.998
9.121
8.962
9.044
473,311
+0.09(+1.01%)
Sep 21, 2023
9.334
9.334
8.944
8.953
611,531
-0.43(-4.63%)
Sep 20, 2023
9.533
9.574
9.388
9.388
418,077
-0.08(-0.86%)
Sep 19, 2023
9.452
9.588
9.438
9.470
433,821
+0.03(+0.29%)
Sep 18, 2023
9.497
9.551
9.429
9.443
514,682
-0.06(-0.67%)
Sep 15, 2023
9.343
9.533
9.334
9.506
751,970
+0.10(+1.06%)
Sep 14, 2023
9.424
9.486
9.361
9.406
372,971
+0.07(+0.78%)
Sep 13, 2023
9.406
9.461
9.334
9.334
475,651
-0.13(-1.34%)
Sep 12, 2023
9.461
9.560
9.443
9.461
417,532
-0.05(-0.48%)
Sep 11, 2023
9.497
9.524
9.431
9.506
366,063
+0.07(+0.77%)
Sep 08, 2023
9.397
9.506
9.370
9.433
285,634
+0.05(+0.48%)
Sep 07, 2023
9.288
9.415
9.279
9.388
440,068
+0.06(+0.68%)
Sep 06, 2023
9.388
9.420
9.257
9.325
412,699
-0.05(-0.58%)
Sep 05, 2023
9.388
9.452
9.307
9.379
414,210
-0.01(-0.10%)
Sep 01, 2023
9.506
9.578
9.325
9.388
498,036
+0.01(+0.10%)
Aug 31, 2023
9.479
9.524
9.370
9.379
540,032
-0.06(-0.67%)
Aug 30, 2023
9.343
9.488
9.288
9.443
606,341
+0.08(+0.87%)
Aug 29, 2023
9.125
9.361
9.071
9.361
450,357
+0.24(+2.68%)
Aug 28, 2023
8.944
9.148
8.944
9.116
453,980
+0.21(+2.34%)
Aug 25, 2023
8.908
9.008
8.804
8.908
349,965
+0.01(+0.10%)
Aug 24, 2023
8.899
9.062
8.863
8.899
362,615
-0.05(-0.51%)
Aug 23, 2023
8.745
8.967
8.736
8.944
365,439
+0.21(+2.39%)
Aug 22, 2023
8.844
8.890
8.736
8.736
537,314
-0.06(-0.72%)
Aug 21, 2023
8.763
8.835
8.622
8.799
829,080
+0.04(+0.41%)
Aug 18, 2023
8.573
8.813
8.500
8.763
881,588
-0.15(-1.73%)
Aug 17, 2023
8.953
9.035
8.854
8.917
488,868
-0.02(-0.20%)
Aug 16, 2023
9.017
9.115
8.926
8.935
425,029
-0.09(-1.00%)
Aug 15, 2023
9.261
9.270
8.971
9.026
785,887
-0.30(-3.21%)
Aug 14, 2023
9.461
9.461
9.311
9.325
382,493
-0.15(-1.63%)
Aug 11, 2023
9.443
9.488
9.397
9.479
353,443
+0.02(+0.19%)
Aug 10, 2023
9.560
9.624
9.402
9.461
394,802
-0.05(-0.48%)
Aug 09, 2023
9.560
9.633
9.497
9.506
483,256
-0.09(-0.94%)
Aug 08, 2023
9.560
9.606
9.415
9.597
472,079
-0.09(-0.94%)
Aug 07, 2023
9.633
9.714
9.569
9.687
582,730
+0.09(+0.94%)
Aug 04, 2023
9.542
9.688
9.542
9.597
488,632
+0.01(+0.09%)
Aug 03, 2023
9.452
9.687
9.406
9.588
1,101,016
+0.19(+2.03%)
Aug 02, 2023
9.379
9.506
9.171
9.397
1,202,749
-0.05(-0.58%)
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
.