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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jul 31, 2015
5.053
5.090
5.041
5.049
1,044,085
+0.04(+0.89%)
Jul 30, 2015
4.919
5.021
4.871
5.005
1,292,189
+0.13(+2.66%)
Jul 29, 2015
4.867
4.899
4.842
4.875
316,937
+0.00(+0.08%)
Jul 28, 2015
4.854
4.927
4.842
4.871
706,226
+0.04(+0.76%)
Jul 27, 2015
4.826
4.883
4.814
4.834
491,358
+0.00(+0.00%)
Jul 24, 2015
4.826
4.863
4.810
4.834
489,598
+0.01(+0.25%)
Jul 23, 2015
4.867
4.903
4.822
4.822
525,859
-0.04(-0.75%)
Jul 22, 2015
4.842
4.895
4.834
4.859
555,819
+0.01(+0.25%)
Jul 21, 2015
4.850
4.919
4.826
4.846
301,746
-0.02(-0.42%)
Jul 20, 2015
4.891
4.898
4.842
4.867
304,887
-0.02(-0.41%)
Jul 17, 2015
4.867
4.903
4.850
4.887
195,084
+0.02(+0.33%)
Jul 16, 2015
4.859
4.899
4.850
4.871
350,940
+0.03(+0.59%)
Jul 15, 2015
4.875
4.879
4.822
4.842
280,380
-0.02(-0.33%)
Jul 14, 2015
4.822
4.863
4.818
4.859
372,338
+0.03(+0.59%)
Jul 13, 2015
4.826
4.867
4.814
4.830
291,547
+0.01(+0.25%)
Jul 10, 2015
4.802
4.838
4.802
4.818
312,085
+0.05(+1.02%)
Jul 09, 2015
4.818
4.846
4.745
4.769
399,047
-0.03(-0.68%)
Jul 08, 2015
4.761
4.826
4.749
4.802
1,028,820
+0.04(+0.77%)
Jul 07, 2015
4.692
4.773
4.688
4.765
635,206
+0.07(+1.56%)
Jul 06, 2015
4.680
4.708
4.640
4.692
620,409
+0.06(+1.40%)
Jul 02, 2015
4.644
4.627
4.627
4.627
136,603
-0.00(-0.09%)
Jul 01, 2015
4.635
4.652
4.611
4.631
225,701
+0.01(+0.26%)
Jun 30, 2015
4.640
4.660
4.607
4.619
323,346
-0.00(-0.09%)
Jun 29, 2015
4.619
4.668
4.591
4.623
520,380
-0.03(-0.70%)
Jun 26, 2015
4.627
4.688
4.575
4.656
1,214,532
+0.03(+0.61%)
Jun 25, 2015
4.663
4.671
4.604
4.627
309,229
-0.01(-0.26%)
Jun 24, 2015
4.659
4.671
4.627
4.639
342,218
-0.02(-0.43%)
Jun 23, 2015
4.663
4.695
4.608
4.659
409,882
-0.00(-0.09%)
Jun 22, 2015
4.687
4.711
4.655
4.663
333,154
+0.00(+0.00%)
Jun 19, 2015
4.623
4.671
4.596
4.663
530,149
+0.05(+1.03%)
Jun 18, 2015
4.564
4.623
4.564
4.615
283,698
+0.05(+1.13%)
Jun 17, 2015
4.540
4.568
4.477
4.564
348,548
+0.04(+0.97%)
Jun 16, 2015
4.520
4.528
4.500
4.520
213,230
-0.01(-0.26%)
Jun 15, 2015
4.560
4.560
4.504
4.532
245,352
-0.04(-0.95%)
Jun 12, 2015
4.584
4.604
4.549
4.576
186,737
-0.02(-0.52%)
Jun 11, 2015
4.548
4.604
4.540
4.600
175,712
+0.05(+1.13%)
Jun 10, 2015
4.568
4.568
4.524
4.548
205,204
+0.01(+0.26%)
Jun 09, 2015
4.560
4.574
4.532
4.536
106,282
-0.02(-0.52%)
Jun 08, 2015
4.564
4.568
4.520
4.560
120,511
+0.00(+0.09%)
Jun 05, 2015
4.564
4.605
4.520
4.556
226,894
-0.01(-0.17%)
Jun 04, 2015
4.627
4.646
4.560
4.564
455,823
-0.07(-1.46%)
Jun 03, 2015
4.683
4.683
4.627
4.631
258,440
-0.04(-0.77%)
Jun 02, 2015
4.675
4.707
4.643
4.667
262,489
-0.01(-0.17%)
Jun 01, 2015
4.647
4.691
4.611
4.675
151,850
+0.05(+1.12%)
May 29, 2015
4.643
4.643
4.604
4.623
270,721
-0.02(-0.51%)
May 28, 2015
4.647
4.659
4.604
4.647
120,199
-0.02(-0.34%)
May 27, 2015
4.619
4.671
4.608
4.663
137,752
+0.04(+0.95%)
May 26, 2015
4.623
4.647
4.588
4.619
285,046
-0.03(-0.60%)
May 22, 2015
4.659
4.647
4.647
4.647
146,148
-0.02(-0.34%)
May 21, 2015
4.727
4.727
4.651
4.663
228,416
-0.06(-1.34%)
May 20, 2015
4.719
4.762
4.707
4.727
489,465
+0.01(+0.17%)
May 19, 2015
4.727
4.727
4.687
4.719
292,276
+0.00(+0.00%)
May 18, 2015
4.711
4.727
4.691
4.719
412,488
+0.00(+0.08%)
May 15, 2015
4.675
4.727
4.663
4.715
516,384
+0.04(+0.76%)
May 14, 2015
4.659
4.683
4.655
4.679
671,419
+0.05(+1.03%)
May 13, 2015
4.608
4.664
4.608
4.631
243,996
+0.02(+0.34%)
May 12, 2015
4.564
4.635
4.516
4.615
336,165
+0.02(+0.52%)
May 11, 2015
4.604
4.619
4.588
4.592
312,021
+0.00(+0.00%)
May 08, 2015
4.572
4.592
4.548
4.592
299,832
+0.05(+1.14%)
May 07, 2015
4.488
4.584
4.473
4.540
484,498
+0.07(+1.51%)
May 06, 2015
4.492
4.524
4.445
4.473
302,201
+0.00(+0.09%)
May 05, 2015
4.508
4.524
4.453
4.469
364,725
-0.04(-0.79%)
May 04, 2015
4.508
4.524
4.484
4.504
158,628
+0.02(+0.44%)
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
.