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 (%)
Mar 28, 2013
5.863
5.863
5.798
5.818
67,668
-0.01(-0.18%)
Mar 27, 2013
5.791
5.870
5.784
5.829
52,180
+0.00(+0.00%)
Mar 26, 2013
5.853
5.856
5.798
5.829
60,991
+0.02(+0.30%)
Mar 25, 2013
5.820
5.863
5.780
5.811
125,862
-0.02(-0.35%)
Mar 22, 2013
5.791
5.880
5.774
5.832
130,419
+0.04(+0.65%)
Mar 21, 2013
5.767
5.841
5.760
5.794
75,875
+0.03(+0.48%)
Mar 20, 2013
5.777
5.842
5.756
5.767
69,654
+0.02(+0.42%)
Mar 19, 2013
5.798
5.798
5.729
5.743
91,076
-0.01(-0.18%)
Mar 18, 2013
5.756
5.839
5.725
5.753
177,068
-0.00(-0.06%)
Mar 15, 2013
5.915
5.939
5.756
5.756
454,973
-0.14(-2.39%)
Mar 14, 2013
5.880
5.911
5.846
5.897
77,550
+0.01(+0.12%)
Mar 13, 2013
5.935
5.949
5.863
5.890
255,328
-0.06(-1.04%)
Mar 12, 2013
5.877
5.976
5.877
5.952
45,823
+0.07(+1.17%)
Mar 11, 2013
5.832
5.928
5.829
5.884
57,214
+0.05(+0.88%)
Mar 08, 2013
5.818
5.870
5.760
5.832
67,549
+0.03(+0.59%)
Mar 07, 2013
5.835
5.859
5.739
5.798
120,575
+0.00(+0.00%)
Mar 06, 2013
5.818
5.818
5.749
5.798
38,872
+0.01(+0.12%)
Mar 05, 2013
5.894
5.894
5.749
5.791
80,758
-0.06(-0.94%)
Mar 04, 2013
5.839
5.859
5.787
5.846
38,782
-0.02(-0.35%)
Mar 01, 2013
5.846
5.877
5.808
5.866
43,319
+0.01(+0.18%)
Feb 28, 2013
5.736
5.866
5.736
5.856
113,206
+0.14(+2.47%)
Feb 27, 2013
5.767
5.808
5.708
5.715
205,888
-0.07(-1.25%)
Feb 26, 2013
5.743
5.818
5.739
5.787
68,701
-0.07(-1.12%)
Feb 22, 2013
5.890
5.890
5.822
5.853
60,901
+0.03(+0.47%)
Feb 21, 2013
5.815
5.869
5.804
5.825
63,085
+0.00(+0.06%)
Feb 20, 2013
5.815
5.915
5.811
5.822
72,071
-0.02(-0.41%)
Feb 19, 2013
5.904
5.911
5.808
5.846
119,209
-0.07(-1.11%)
Feb 15, 2013
5.890
5.925
5.877
5.911
61,401
+0.06(+1.00%)
Feb 14, 2013
5.825
5.873
5.801
5.853
104,976
+0.06(+1.07%)
Feb 13, 2013
5.804
5.918
5.791
5.791
143,930
-0.04(-0.77%)
Feb 12, 2013
5.846
5.918
5.794
5.835
105,442
-0.02(-0.29%)
Feb 11, 2013
5.901
5.925
5.780
5.853
38,514
-0.02(-0.41%)
Feb 08, 2013
5.846
5.918
5.777
5.877
103,740
+0.04(+0.77%)
Feb 07, 2013
5.915
5.915
5.794
5.832
98,826
-0.03(-0.59%)
Feb 06, 2013
5.915
5.928
5.846
5.866
78,021
-0.14(-2.35%)
Feb 04, 2013
6.018
6.021
5.959
6.007
53,895
+0.01(+0.17%)
Feb 01, 2013
5.994
6.011
5.966
5.997
126,624
+0.05(+0.81%)
Jan 31, 2013
5.945
5.997
5.866
5.949
120,450
+0.01(+0.23%)
Jan 30, 2013
6.000
6.000
5.911
5.935
48,198
-0.06(-0.98%)
Jan 29, 2013
5.839
6.004
5.839
5.994
64,618
+0.17(+2.89%)
Jan 28, 2013
5.963
5.963
5.774
5.825
301,782
-0.11(-1.85%)
Jan 25, 2013
5.904
5.952
5.894
5.935
55,640
+0.03(+0.47%)
Jan 24, 2013
5.956
5.959
5.846
5.908
100,224
-0.06(-0.92%)
Jan 23, 2013
6.018
6.018
5.952
5.963
34,446
-0.04(-0.69%)
Jan 22, 2013
5.956
6.018
5.945
6.004
57,202
+0.05(+0.81%)
Jan 18, 2013
6.066
6.066
5.956
5.956
155,990
-0.05(-0.80%)
Jan 17, 2013
6.007
6.069
5.968
6.004
58,900
+0.00(+0.06%)
Jan 16, 2013
5.901
6.014
5.811
6.000
67,846
+0.06(+0.98%)
Jan 15, 2013
5.925
5.966
5.873
5.942
132,013
+0.01(+0.23%)
Jan 14, 2013
5.942
5.945
5.877
5.928
168,501
+0.01(+0.23%)
Jan 11, 2013
5.880
5.945
5.839
5.915
245,691
+0.04(+0.70%)
Jan 10, 2013
5.856
5.880
5.829
5.873
170,711
+0.05(+0.83%)
Jan 09, 2013
5.829
5.856
5.780
5.825
244,277
-0.05(-0.82%)
Jan 08, 2013
5.866
5.908
5.849
5.873
135,037
+0.03(+0.53%)
Jan 07, 2013
5.791
5.890
5.791
5.842
204,402
-0.00(-0.06%)
Jan 04, 2013
5.760
5.866
5.725
5.846
218,709
+0.12(+2.10%)
Jan 03, 2013
5.753
5.770
5.705
5.725
251,830
-0.01(-0.12%)
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
.