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 (%)
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%)
Oct 01, 2015
4.971
5.027
4.893
4.963
403,471
+0.00(+0.00%)
Sep 30, 2015
4.864
4.980
4.797
4.963
493,733
+0.13(+2.74%)
Sep 29, 2015
4.992
5.009
4.793
4.831
556,774
-0.16(-3.23%)
Sep 28, 2015
5.000
5.029
4.909
4.992
462,232
-0.02(-0.33%)
Sep 25, 2015
5.118
5.122
4.992
5.009
498,223
-0.09(-1.75%)
Sep 24, 2015
5.061
5.114
5.053
5.098
281,314
+0.02(+0.32%)
Sep 23, 2015
5.061
5.090
5.045
5.082
215,204
+0.04(+0.80%)
Sep 22, 2015
5.069
5.098
5.033
5.041
949,050
-0.04(-0.88%)
Sep 21, 2015
5.122
5.146
5.069
5.086
293,325
-0.02(-0.48%)
Sep 18, 2015
4.976
5.110
4.976
5.110
730,397
+0.08(+1.61%)
Sep 17, 2015
5.029
5.073
4.936
5.029
458,761
+0.01(+0.16%)
Sep 16, 2015
4.968
5.033
4.968
5.021
323,230
+0.06(+1.31%)
Sep 15, 2015
4.923
4.964
4.887
4.956
261,812
+0.04(+0.91%)
Sep 14, 2015
4.907
4.940
4.867
4.911
276,099
+0.01(+0.25%)
Sep 11, 2015
4.879
4.919
4.867
4.899
226,409
-0.00(-0.08%)
Sep 10, 2015
4.830
4.915
4.822
4.903
433,430
+0.07(+1.51%)
Sep 09, 2015
4.940
4.960
4.818
4.830
846,543
-0.09(-1.81%)
Sep 08, 2015
4.952
4.974
4.915
4.919
552,112
+0.00(+0.08%)
Sep 04, 2015
4.948
4.915
4.915
4.915
365,673
-0.06(-1.22%)
Sep 03, 2015
4.996
5.025
4.952
4.976
759,886
-0.01(-0.24%)
Sep 02, 2015
5.025
5.053
4.972
4.988
523,988
+0.00(+0.00%)
Sep 01, 2015
5.013
5.065
4.952
4.988
532,438
-0.09(-1.76%)
Aug 31, 2015
5.207
5.244
5.049
5.078
1,099,967
-0.16(-3.10%)
Aug 28, 2015
5.272
5.292
5.203
5.240
640,976
-0.04(-0.69%)
Aug 27, 2015
5.183
5.345
5.183
5.276
849,070
+0.11(+2.20%)
Aug 26, 2015
5.163
5.191
5.069
5.163
755,968
+0.07(+1.35%)
Aug 25, 2015
5.138
5.199
5.069
5.094
856,120
+0.04(+0.72%)
Aug 24, 2015
5.021
5.159
4.867
5.057
1,052,900
-0.09(-1.81%)
Aug 21, 2015
5.110
5.207
5.102
5.151
609,974
-0.03(-0.63%)
Aug 20, 2015
5.199
5.272
5.151
5.183
568,377
-0.05(-0.93%)
Aug 19, 2015
5.199
5.297
5.187
5.232
918,546
+0.02(+0.39%)
Aug 18, 2015
5.284
5.321
5.203
5.211
777,365
-0.09(-1.76%)
Aug 17, 2015
5.203
5.341
5.195
5.305
1,289,235
+0.07(+1.32%)
Aug 14, 2015
5.146
5.244
5.142
5.236
730,250
+0.07(+1.41%)
Aug 13, 2015
5.183
5.191
5.138
5.163
414,128
-0.03(-0.62%)
Aug 12, 2015
5.110
5.195
5.094
5.195
434,542
+0.08(+1.59%)
Aug 11, 2015
5.065
5.191
5.049
5.114
740,376
+0.01(+0.24%)
Aug 10, 2015
5.098
5.183
5.073
5.102
629,915
+0.01(+0.16%)
Aug 07, 2015
5.065
5.134
5.037
5.094
645,183
+0.00(+0.08%)
Aug 06, 2015
5.118
5.171
5.072
5.090
946,996
-0.03(-0.63%)
Aug 05, 2015
5.159
5.171
5.061
5.122
846,585
-0.02(-0.39%)
Aug 04, 2015
5.167
5.187
5.122
5.142
750,072
-0.01(-0.16%)
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
.