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 (%)
Sep 30, 2014
4.504
4.504
4.440
4.440
931,297
-0.06(-1.35%)
Sep 29, 2014
4.527
4.527
4.474
4.500
441,702
-0.05(-1.00%)
Sep 26, 2014
4.508
4.553
4.481
4.546
297,631
+0.04(+0.93%)
Sep 25, 2014
4.512
4.534
4.467
4.504
416,509
+0.00(+0.00%)
Sep 24, 2014
4.504
4.523
4.493
4.504
411,490
+0.00(+0.08%)
Sep 23, 2014
4.523
4.523
4.497
4.500
341,003
-0.02(-0.41%)
Sep 22, 2014
4.519
4.537
4.508
4.519
293,645
+0.00(+0.00%)
Sep 19, 2014
4.578
4.582
4.512
4.519
1,023,369
-0.06(-1.30%)
Sep 18, 2014
4.601
4.601
4.556
4.578
231,421
-0.01(-0.16%)
Sep 17, 2014
4.601
4.627
4.567
4.586
150,931
-0.03(-0.56%)
Sep 16, 2014
4.578
4.616
4.560
4.612
239,533
+0.05(+1.06%)
Sep 15, 2014
4.627
4.627
4.556
4.564
475,085
-0.05(-1.05%)
Sep 12, 2014
4.649
4.649
4.601
4.612
370,918
-0.03(-0.64%)
Sep 11, 2014
4.631
4.660
4.619
4.642
177,194
+0.01(+0.32%)
Sep 10, 2014
4.634
4.653
4.616
4.627
195,834
-0.01(-0.16%)
Sep 09, 2014
4.668
4.686
4.619
4.634
726,524
-0.05(-1.03%)
Sep 08, 2014
4.668
4.690
4.664
4.683
257,023
+0.01(+0.16%)
Sep 05, 2014
4.660
4.694
4.649
4.675
251,879
+0.00(+0.08%)
Sep 04, 2014
4.679
4.701
4.679
4.671
252,420
+0.01(+0.24%)
Sep 03, 2014
4.686
4.697
4.649
4.660
487,353
-0.01(-0.24%)
Sep 02, 2014
4.697
4.697
4.634
4.671
365,645
-0.01(-0.24%)
Aug 29, 2014
4.660
4.683
4.683
4.683
393,352
+0.02(+0.48%)
Aug 28, 2014
4.634
4.668
4.605
4.660
320,704
+0.00(+0.00%)
Aug 27, 2014
4.664
4.679
4.649
4.660
254,603
+0.01(+0.16%)
Aug 26, 2014
4.627
4.675
4.627
4.653
693,975
+0.04(+0.81%)
Aug 25, 2014
4.608
4.638
4.608
4.616
389,682
+0.01(+0.24%)
Aug 22, 2014
4.590
4.623
4.583
4.605
289,591
+0.00(+0.00%)
Aug 21, 2014
4.608
4.608
4.578
4.605
203,957
+0.00(+0.08%)
Aug 20, 2014
4.634
4.634
4.593
4.601
119,616
-0.03(-0.72%)
Aug 19, 2014
4.716
4.716
4.597
4.634
227,235
+0.03(+0.65%)
Aug 18, 2014
4.605
4.638
4.571
4.605
511,285
+0.01(+0.32%)
Aug 15, 2014
4.649
4.649
4.571
4.590
409,863
-0.02(-0.40%)
Aug 14, 2014
4.605
4.623
4.560
4.608
683,478
+0.01(+0.32%)
Aug 13, 2014
4.593
4.593
4.560
4.593
211,557
+0.02(+0.41%)
Aug 12, 2014
4.593
4.601
4.564
4.575
159,661
-0.01(-0.32%)
Aug 11, 2014
4.560
4.616
4.560
4.590
132,841
+0.03(+0.65%)
Aug 08, 2014
4.552
4.582
4.541
4.560
151,874
-0.00(-0.08%)
Aug 07, 2014
4.645
4.709
4.530
4.564
388,061
-0.07(-1.52%)
Aug 06, 2014
4.545
4.642
4.538
4.634
176,309
+0.07(+1.63%)
Aug 05, 2014
4.571
4.582
4.541
4.560
126,200
-0.02(-0.49%)
Aug 04, 2014
4.541
4.590
4.508
4.582
276,492
+0.04(+0.98%)
Aug 01, 2014
4.560
4.571
4.519
4.538
305,018
-0.01(-0.16%)
Jul 31, 2014
4.538
4.556
4.493
4.545
682,846
+0.00(+0.08%)
Jul 30, 2014
4.634
4.638
4.530
4.541
1,116,580
-0.07(-1.45%)
Jul 29, 2014
4.616
4.690
4.601
4.608
452,360
-0.01(-0.24%)
Jul 28, 2014
4.631
4.657
4.608
4.619
313,447
-0.02(-0.48%)
Jul 25, 2014
4.657
4.694
4.634
4.642
237,662
-0.04(-0.79%)
Jul 24, 2014
4.735
4.750
4.671
4.679
192,500
-0.04(-0.87%)
Jul 23, 2014
4.716
4.757
4.690
4.720
227,509
+0.00(+0.00%)
Jul 22, 2014
4.727
4.755
4.712
4.720
275,583
-0.01(-0.24%)
Jul 21, 2014
4.705
4.764
4.690
4.731
232,411
+0.00(+0.08%)
Jul 18, 2014
4.686
4.746
4.683
4.727
281,277
+0.03(+0.71%)
Jul 17, 2014
4.742
4.761
4.681
4.694
732,054
-0.03(-0.63%)
Jul 16, 2014
4.742
4.757
4.699
4.724
455,538
-0.01(-0.31%)
Jul 15, 2014
4.735
4.753
4.701
4.738
238,568
+0.01(+0.24%)
Jul 14, 2014
4.742
4.768
4.686
4.727
345,260
+0.01(+0.16%)
Jul 11, 2014
4.712
4.735
4.690
4.720
154,593
+0.01(+0.16%)
Jul 10, 2014
4.664
4.720
4.657
4.712
471,218
+0.02(+0.40%)
Jul 09, 2014
4.668
4.699
4.631
4.694
224,955
+0.04(+0.96%)
Jul 08, 2014
4.634
4.653
4.612
4.649
334,518
+0.01(+0.32%)
Jul 07, 2014
4.634
4.675
4.619
4.634
251,890
-0.02(-0.40%)
Jul 03, 2014
4.701
4.653
4.653
4.653
179,334
-0.05(-1.03%)
Jul 02, 2014
4.645
4.711
4.645
4.701
368,694
+0.05(+1.04%)
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
.