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
UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2018
7.619
7.790
7.582
7.710
331,653
+0.14(+1.83%)
Oct 30, 2018
7.289
7.582
7.289
7.571
252,164
+0.15(+2.01%)
Oct 29, 2018
7.433
7.507
7.358
7.422
212,118
+0.04(+0.58%)
Oct 26, 2018
7.390
7.449
7.273
7.380
165,720
-0.09(-1.14%)
Oct 25, 2018
7.401
7.476
7.342
7.465
169,350
+0.10(+1.30%)
Oct 24, 2018
7.465
7.465
7.364
7.369
297,794
-0.05(-0.65%)
Oct 23, 2018
7.406
7.460
7.321
7.417
181,878
-0.05(-0.64%)
Oct 22, 2018
7.438
7.507
7.422
7.465
121,760
+0.04(+0.50%)
Oct 19, 2018
7.433
7.502
7.412
7.428
171,163
-0.02(-0.21%)
Oct 18, 2018
7.566
7.582
7.422
7.444
131,711
-0.12(-1.62%)
Oct 17, 2018
7.529
7.582
7.454
7.566
193,540
+0.04(+0.50%)
Oct 16, 2018
7.390
7.539
7.337
7.529
274,101
+0.18(+2.39%)
Oct 15, 2018
7.209
7.401
7.209
7.353
270,166
+0.14(+2.00%)
Oct 12, 2018
7.268
7.278
7.177
7.209
203,819
-0.01(-0.07%)
Oct 11, 2018
7.300
7.326
7.209
7.214
186,934
-0.10(-1.31%)
Oct 10, 2018
7.390
7.449
7.305
7.310
237,455
-0.10(-1.29%)
Oct 09, 2018
7.422
7.449
7.324
7.406
308,248
+0.09(+1.24%)
Oct 08, 2018
7.262
7.340
7.262
7.316
147,891
+0.04(+0.59%)
Oct 05, 2018
7.284
7.316
7.225
7.273
152,583
-0.01(-0.07%)
Oct 04, 2018
7.316
7.316
7.246
7.278
152,759
-0.03(-0.44%)
Oct 03, 2018
7.342
7.393
7.302
7.310
191,868
-0.03(-0.36%)
Oct 02, 2018
7.332
7.353
7.268
7.337
156,075
-0.02(-0.22%)
Oct 01, 2018
7.460
7.465
7.316
7.353
187,196
-0.09(-1.22%)
Sep 28, 2018
7.374
7.449
7.321
7.444
168,723
+0.07(+1.01%)
Sep 27, 2018
7.326
7.401
7.310
7.369
169,831
+0.05(+0.65%)
Sep 26, 2018
7.399
7.400
7.321
7.321
220,022
-0.05(-0.71%)
Sep 25, 2018
7.378
7.391
7.352
7.373
148,849
+0.02(+0.21%)
Sep 24, 2018
7.457
7.504
7.334
7.358
258,708
-0.09(-1.19%)
Sep 21, 2018
7.290
7.457
7.284
7.446
678,407
+0.15(+2.07%)
Sep 20, 2018
7.290
7.311
7.232
7.295
169,542
+0.01(+0.14%)
Sep 19, 2018
7.410
7.415
7.279
7.284
242,354
-0.13(-1.76%)
Sep 18, 2018
7.519
7.530
7.410
7.415
231,308
-0.10(-1.39%)
Sep 17, 2018
7.509
7.530
7.472
7.519
227,128
+0.02(+0.21%)
Sep 14, 2018
7.545
7.587
7.410
7.504
163,277
-0.04(-0.55%)
Sep 13, 2018
7.566
7.592
7.524
7.545
147,984
-0.02(-0.21%)
Sep 12, 2018
7.598
7.598
7.514
7.561
133,289
-0.05(-0.62%)
Sep 11, 2018
7.598
7.618
7.571
7.608
143,759
+0.02(+0.21%)
Sep 10, 2018
7.629
7.639
7.592
7.592
123,916
-0.02(-0.27%)
Sep 07, 2018
7.676
7.676
7.592
7.613
110,768
-0.05(-0.61%)
Sep 06, 2018
7.624
7.691
7.603
7.660
173,551
+0.02(+0.20%)
Sep 05, 2018
7.582
7.650
7.582
7.645
127,406
+0.07(+0.90%)
Sep 04, 2018
7.639
7.655
7.566
7.577
130,769
-0.05(-0.68%)
Aug 31, 2018
7.629
7.629
7.629
0
-0.02(-0.27%)
Aug 30, 2018
7.608
7.686
7.592
7.650
195,550
+0.04(+0.55%)
Aug 29, 2018
7.577
7.618
7.566
7.608
186,991
+0.03(+0.41%)
Aug 28, 2018
7.530
7.601
7.524
7.577
188,746
+0.05(+0.62%)
Aug 27, 2018
7.530
7.556
7.488
7.530
129,623
+0.03(+0.42%)
Aug 24, 2018
7.514
7.519
7.483
7.498
112,684
-0.02(-0.21%)
Aug 23, 2018
7.509
7.519
7.488
7.514
65,677
+0.02(+0.21%)
Aug 22, 2018
7.514
7.551
7.471
7.498
296,592
-0.02(-0.21%)
Aug 21, 2018
7.431
7.530
7.431
7.514
257,660
+0.10(+1.41%)
Aug 20, 2018
7.378
7.425
7.368
7.410
148,471
+0.04(+0.50%)
Aug 17, 2018
7.352
7.376
7.321
7.373
166,918
+0.03(+0.36%)
Aug 16, 2018
7.347
7.358
7.311
7.347
68,678
+0.02(+0.28%)
Aug 15, 2018
7.321
7.368
7.290
7.326
112,799
+0.01(+0.14%)
Aug 14, 2018
7.305
7.331
7.284
7.316
129,374
+0.03(+0.36%)
Aug 13, 2018
7.279
7.311
7.240
7.290
121,823
+0.04(+0.50%)
Aug 10, 2018
7.206
7.284
7.191
7.253
113,259
+0.02(+0.29%)
Aug 09, 2018
7.217
7.243
7.196
7.232
252,469
+0.03(+0.43%)
Aug 08, 2018
7.290
7.290
7.196
7.201
309,169
-0.09(-1.22%)
Aug 07, 2018
7.347
7.368
7.274
7.290
154,776
-0.08(-1.06%)
Aug 06, 2018
7.311
7.368
7.305
7.368
143,452
+0.05(+0.64%)
Aug 03, 2018
7.384
7.415
7.311
7.321
118,242
-0.08(-1.06%)
Aug 02, 2018
7.352
7.415
7.344
7.399
148,082
+0.04(+0.57%)
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
.