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 29, 2017
6.508
6.532
6.508
6.518
182,570
-0.01(-0.22%)
Sep 28, 2017
6.420
6.532
6.366
6.532
195,588
+0.11(+1.68%)
Sep 27, 2017
6.434
6.463
6.403
6.425
315,906
+0.01(+0.22%)
Sep 26, 2017
6.401
6.449
6.374
6.410
183,686
+0.03(+0.53%)
Sep 25, 2017
6.324
6.396
6.314
6.377
109,079
+0.05(+0.76%)
Sep 22, 2017
6.358
6.386
6.314
6.329
255,670
-0.03(-0.45%)
Sep 21, 2017
6.329
6.382
6.329
6.358
99,333
+0.01(+0.23%)
Sep 20, 2017
6.319
6.362
6.319
6.343
204,132
+0.02(+0.30%)
Sep 19, 2017
6.314
6.358
6.308
6.324
122,071
+0.01(+0.15%)
Sep 18, 2017
6.242
6.324
6.242
6.314
119,210
+0.08(+1.23%)
Sep 15, 2017
6.271
6.334
6.194
6.238
761,182
-0.03(-0.46%)
Sep 14, 2017
6.242
6.286
6.238
6.266
140,355
+0.03(+0.46%)
Sep 13, 2017
6.295
6.329
6.238
6.238
205,393
-0.06(-0.99%)
Sep 12, 2017
6.300
6.344
6.286
6.300
123,282
+0.01(+0.23%)
Sep 11, 2017
6.262
6.317
6.228
6.286
156,315
+0.04(+0.69%)
Sep 08, 2017
6.228
6.304
6.199
6.242
178,255
+0.02(+0.31%)
Sep 07, 2017
6.223
6.238
6.194
6.223
181,586
+0.01(+0.15%)
Sep 06, 2017
6.233
6.276
6.199
6.214
129,178
-0.02(-0.31%)
Sep 05, 2017
6.353
6.367
6.190
6.233
835,441
-0.12(-1.96%)
Sep 01, 2017
6.329
6.367
6.319
6.358
124,372
+0.03(+0.45%)
Aug 31, 2017
6.314
6.358
6.290
6.329
205,493
+0.03(+0.46%)
Aug 30, 2017
6.334
6.350
6.295
6.300
119,481
-0.02(-0.38%)
Aug 29, 2017
6.410
6.430
6.324
6.324
167,674
-0.08(-1.27%)
Aug 28, 2017
6.401
6.415
6.377
6.406
113,793
+0.01(+0.23%)
Aug 25, 2017
6.386
6.406
6.348
6.391
111,953
+0.03(+0.45%)
Aug 24, 2017
6.353
6.396
6.348
6.362
148,096
+0.01(+0.23%)
Aug 23, 2017
6.295
6.396
6.295
6.348
134,622
+0.03(+0.46%)
Aug 22, 2017
6.310
6.348
6.310
6.319
140,253
+0.02(+0.30%)
Aug 21, 2017
6.310
6.329
6.271
6.300
92,070
-0.01(-0.23%)
Aug 18, 2017
6.262
6.343
6.262
6.314
184,712
+0.01(+0.23%)
Aug 17, 2017
6.362
6.377
6.300
6.300
171,942
-0.10(-1.50%)
Aug 16, 2017
6.358
6.420
6.338
6.396
147,695
+0.01(+0.23%)
Aug 15, 2017
6.367
6.406
6.324
6.382
155,628
+0.02(+0.30%)
Aug 14, 2017
6.300
6.420
6.300
6.362
298,816
+0.07(+1.14%)
Aug 11, 2017
6.329
6.360
6.257
6.290
161,520
-0.04(-0.68%)
Aug 10, 2017
6.377
6.391
6.286
6.334
357,238
-0.04(-0.68%)
Aug 09, 2017
6.334
6.396
6.286
6.377
170,961
-0.03(-0.45%)
Aug 08, 2017
6.425
6.473
6.386
6.406
300,568
-0.02(-0.30%)
Aug 07, 2017
6.358
6.492
6.300
6.425
495,683
+0.13(+2.14%)
Aug 04, 2017
6.276
6.314
6.228
6.290
249,578
+0.02(+0.31%)
Aug 03, 2017
6.190
6.319
6.190
6.271
181,279
+0.09(+1.48%)
Aug 02, 2017
6.194
6.194
6.137
6.180
144,503
-0.01(-0.16%)
Aug 01, 2017
6.151
6.233
6.132
6.190
132,563
+0.05(+0.78%)
Jul 31, 2017
6.204
6.214
6.118
6.142
320,043
-0.06(-1.01%)
Jul 28, 2017
6.151
6.214
6.137
6.204
171,173
+0.05(+0.78%)
Jul 27, 2017
6.194
6.214
6.142
6.156
222,547
-0.03(-0.47%)
Jul 26, 2017
6.228
6.238
6.170
6.185
354,097
-0.04(-0.69%)
Jul 25, 2017
6.276
6.329
6.218
6.228
161,017
-0.07(-1.07%)
Jul 24, 2017
6.214
6.324
6.214
6.295
162,211
+0.08(+1.31%)
Jul 21, 2017
6.233
6.308
6.190
6.214
232,947
+0.02(+0.31%)
Jul 20, 2017
6.190
6.220
6.151
6.194
126,546
+0.00(+0.08%)
Jul 19, 2017
6.166
6.228
6.146
6.190
307,359
+0.02(+0.39%)
Jul 18, 2017
6.223
6.223
6.142
6.166
260,578
-0.05(-0.85%)
Jul 17, 2017
6.209
6.281
6.185
6.218
230,396
+0.05(+0.78%)
Jul 14, 2017
6.194
6.247
6.151
6.170
257,833
-0.02(-0.39%)
Jul 13, 2017
6.238
6.238
6.180
6.194
200,937
-0.04(-0.69%)
Jul 12, 2017
6.286
6.358
6.230
6.238
137,027
-0.01(-0.15%)
Jul 11, 2017
6.166
6.286
6.146
6.247
227,251
+0.09(+1.48%)
Jul 10, 2017
6.262
6.262
6.137
6.156
321,693
-0.11(-1.76%)
Jul 07, 2017
6.266
6.305
6.247
6.266
194,065
-0.00(-0.08%)
Jul 06, 2017
6.305
6.329
6.257
6.271
156,259
-0.07(-1.06%)
Jul 05, 2017
6.382
6.382
6.305
6.338
175,398
-0.04(-0.68%)
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
.