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
-0.110 (-1.60%)
Official Closing Price
Updated: 4:10 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 (%)
Dec 31, 2015
4.888
4.837
4.837
4.837
283,328
-0.05(-1.04%)
Dec 30, 2015
4.994
5.011
4.888
4.888
173,315
-0.13(-2.61%)
Dec 29, 2015
4.972
5.053
4.956
5.019
257,531
+0.10(+2.06%)
Dec 28, 2015
4.913
4.942
4.876
4.918
302,597
+0.01(+0.25%)
Dec 24, 2015
4.909
4.905
4.905
4.905
121,759
-0.02(-0.34%)
Dec 23, 2015
4.839
4.947
4.835
4.922
327,517
+0.13(+2.68%)
Dec 22, 2015
4.889
4.951
4.793
4.793
1,124,624
-0.10(-2.03%)
Dec 21, 2015
4.930
4.946
4.851
4.893
172,620
+0.01(+0.17%)
Dec 18, 2015
4.901
4.938
4.855
4.884
334,958
-0.04(-0.84%)
Dec 17, 2015
4.938
4.963
4.909
4.926
166,582
-0.00(-0.08%)
Dec 16, 2015
4.860
4.946
4.847
4.930
257,539
+0.10(+2.14%)
Dec 15, 2015
4.880
4.901
4.785
4.826
349,209
-0.00(-0.09%)
Dec 14, 2015
4.971
5.017
4.764
4.831
482,274
-0.17(-3.39%)
Dec 11, 2015
5.071
5.116
4.955
5.000
387,836
-0.12(-2.34%)
Dec 10, 2015
5.153
5.158
5.087
5.120
265,202
-0.02(-0.48%)
Dec 09, 2015
5.124
5.174
5.096
5.145
174,390
+0.00(+0.00%)
Dec 08, 2015
5.162
5.187
5.133
5.145
123,715
-0.02(-0.48%)
Dec 07, 2015
5.261
5.261
5.149
5.170
195,036
-0.10(-1.89%)
Dec 04, 2015
5.265
5.331
5.257
5.269
106,693
+0.00(+0.00%)
Dec 03, 2015
5.294
5.327
5.253
5.269
203,630
-0.02(-0.47%)
Dec 02, 2015
5.307
5.307
5.249
5.294
233,103
-0.01(-0.23%)
Dec 01, 2015
5.331
5.385
5.307
5.307
315,602
-0.02(-0.39%)
Nov 30, 2015
5.381
5.386
5.311
5.327
161,480
-0.05(-1.00%)
Nov 27, 2015
5.327
5.398
5.327
5.381
57,741
+0.05(+0.85%)
Nov 25, 2015
5.348
5.336
5.336
5.336
134,563
-0.01(-0.23%)
Nov 24, 2015
5.282
5.369
5.278
5.348
328,652
+0.04(+0.70%)
Nov 23, 2015
5.265
5.323
5.249
5.311
216,269
+0.03(+0.63%)
Nov 20, 2015
5.228
5.319
5.224
5.278
231,716
+0.07(+1.43%)
Nov 19, 2015
5.191
5.245
5.176
5.203
168,919
+0.01(+0.16%)
Nov 18, 2015
5.129
5.224
5.112
5.195
263,714
+0.06(+1.21%)
Nov 17, 2015
5.182
5.232
5.104
5.133
220,702
-0.05(-1.04%)
Nov 16, 2015
5.162
5.207
5.116
5.187
210,713
+0.02(+0.48%)
Nov 13, 2015
5.158
5.224
5.124
5.162
183,261
-0.02(-0.40%)
Nov 12, 2015
5.253
5.278
5.141
5.182
352,064
-0.10(-1.80%)
Nov 11, 2015
5.232
5.298
5.216
5.278
329,727
+0.05(+0.87%)
Nov 10, 2015
5.203
5.257
5.170
5.232
265,623
+0.02(+0.32%)
Nov 09, 2015
5.203
5.224
5.153
5.216
327,312
-0.00(-0.08%)
Nov 06, 2015
5.199
5.274
5.145
5.220
411,789
+0.00(+0.00%)
Nov 05, 2015
5.195
5.232
5.083
5.220
349,376
+0.03(+0.64%)
Nov 04, 2015
5.195
5.224
5.133
5.187
238,870
-0.01(-0.24%)
Nov 03, 2015
5.236
5.236
5.133
5.199
424,823
-0.04(-0.79%)
Nov 02, 2015
5.100
5.240
5.100
5.240
307,668
+0.13(+2.59%)
Oct 30, 2015
5.112
5.116
5.038
5.108
316,783
-0.00(-0.08%)
Oct 29, 2015
5.149
5.170
5.067
5.112
207,826
-0.07(-1.36%)
Oct 28, 2015
5.067
5.187
5.017
5.182
346,293
+0.13(+2.62%)
Oct 27, 2015
5.145
5.145
5.042
5.050
246,535
-0.10(-2.01%)
Oct 26, 2015
5.199
5.216
5.116
5.153
234,842
-0.05(-1.03%)
Oct 23, 2015
5.249
5.257
5.141
5.207
206,053
-0.03(-0.63%)
Oct 22, 2015
5.170
5.240
5.141
5.240
252,773
+0.09(+1.77%)
Oct 21, 2015
5.228
5.228
5.141
5.149
207,106
-0.07(-1.43%)
Oct 20, 2015
5.187
5.249
5.141
5.224
247,286
+0.04(+0.80%)
Oct 19, 2015
5.211
5.249
5.174
5.182
242,505
-0.04(-0.79%)
Oct 16, 2015
5.158
5.331
5.145
5.224
393,419
+0.06(+1.20%)
Oct 15, 2015
5.079
5.162
5.029
5.162
376,131
+0.11(+2.13%)
Oct 14, 2015
5.141
5.191
5.046
5.054
254,425
-0.10(-2.01%)
Oct 13, 2015
5.133
5.182
5.120
5.158
255,587
+0.01(+0.24%)
Oct 12, 2015
5.108
5.158
5.062
5.145
300,532
+0.05(+0.97%)
Oct 09, 2015
5.137
5.137
5.067
5.096
211,984
-0.02(-0.49%)
Oct 08, 2015
5.120
5.149
5.075
5.120
221,287
-0.01(-0.16%)
Oct 07, 2015
5.100
5.153
5.091
5.129
316,469
+0.04(+0.73%)
Oct 06, 2015
5.096
5.124
5.046
5.091
233,441
-0.00(-0.08%)
Oct 05, 2015
5.000
5.122
5.000
5.096
450,494
+0.10(+1.99%)
Oct 02, 2015
4.959
4.996
4.913
4.996
344,346
+0.03(+0.67%)
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
.