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 (%)
Feb 28, 2017
6.251
6.293
6.192
6.228
233,996
-0.02(-0.37%)
Feb 27, 2017
6.265
6.307
6.238
6.251
181,745
-0.02(-0.29%)
Feb 24, 2017
6.265
6.279
6.205
6.270
179,416
+0.00(+0.00%)
Feb 23, 2017
6.233
6.288
6.201
6.270
137,769
+0.05(+0.74%)
Feb 22, 2017
6.256
6.279
6.196
6.224
275,489
-0.04(-0.59%)
Feb 21, 2017
6.219
6.302
6.205
6.261
230,147
+0.04(+0.59%)
Feb 17, 2017
6.224
6.224
6.224
0
-0.01(-0.22%)
Feb 16, 2017
6.136
6.239
6.122
6.238
320,309
+0.07(+1.12%)
Feb 15, 2017
6.109
6.187
6.081
6.169
198,900
+0.04(+0.60%)
Feb 14, 2017
6.122
6.224
6.122
6.132
217,499
-0.01(-0.22%)
Feb 13, 2017
6.196
6.219
6.127
6.146
341,248
-0.01(-0.15%)
Feb 10, 2017
6.150
6.238
6.141
6.155
235,348
-0.02(-0.30%)
Feb 09, 2017
6.104
6.210
6.099
6.173
151,021
+0.06(+0.90%)
Feb 08, 2017
6.173
6.233
6.019
6.118
228,289
-0.04(-0.67%)
Feb 07, 2017
6.265
6.265
6.141
6.159
179,175
-0.09(-1.40%)
Feb 06, 2017
6.215
6.284
6.210
6.247
131,513
+0.05(+0.82%)
Feb 03, 2017
6.196
6.238
6.187
6.196
151,605
+0.04(+0.67%)
Feb 02, 2017
6.196
6.219
6.136
6.155
153,029
-0.01(-0.15%)
Feb 01, 2017
6.228
6.302
6.136
6.164
215,532
-0.05(-0.74%)
Jan 31, 2017
6.224
6.247
6.164
6.210
194,166
-0.03(-0.52%)
Jan 30, 2017
6.288
6.288
6.196
6.242
307,673
-0.05(-0.73%)
Jan 27, 2017
6.293
6.302
6.247
6.288
95,115
+0.00(+0.00%)
Jan 26, 2017
6.265
6.321
6.247
6.288
150,795
+0.01(+0.22%)
Jan 25, 2017
6.353
6.353
6.265
6.274
129,334
-0.05(-0.80%)
Jan 24, 2017
6.280
6.357
6.265
6.325
175,997
+0.04(+0.66%)
Jan 23, 2017
6.293
6.321
6.247
6.284
170,138
+0.01(+0.15%)
Jan 20, 2017
6.288
6.334
6.261
6.274
239,307
-0.05(-0.73%)
Jan 19, 2017
6.380
6.380
6.302
6.321
157,129
-0.09(-1.37%)
Jan 18, 2017
6.445
6.445
6.378
6.408
133,662
+0.00(+0.00%)
Jan 17, 2017
6.390
6.468
6.376
6.408
174,571
-0.01(-0.14%)
Jan 13, 2017
6.417
6.417
6.417
0
+0.01(+0.14%)
Jan 12, 2017
6.417
6.431
6.353
6.408
138,752
-0.02(-0.36%)
Jan 11, 2017
6.445
6.497
6.380
6.431
179,485
-0.03(-0.43%)
Jan 10, 2017
6.408
6.477
6.371
6.459
268,202
+0.05(+0.79%)
Jan 09, 2017
6.477
6.519
6.385
6.408
220,253
-0.03(-0.50%)
Jan 06, 2017
6.491
6.528
6.436
6.440
203,995
-0.05(-0.78%)
Jan 05, 2017
6.519
6.537
6.477
6.491
284,464
-0.04(-0.56%)
Jan 04, 2017
6.463
6.532
6.463
6.528
261,653
+0.04(+0.64%)
Jan 03, 2017
6.371
6.496
6.339
6.486
319,706
+0.16(+2.55%)
Dec 30, 2016
6.325
6.325
6.325
0
-0.00(-0.07%)
Dec 29, 2016
6.234
6.367
6.233
6.330
189,575
+0.03(+0.51%)
Dec 28, 2016
6.265
6.325
6.242
6.298
270,715
+0.04(+0.66%)
Dec 27, 2016
6.356
6.356
6.224
6.256
250,749
-0.04(-0.65%)
Dec 23, 2016
6.297
6.297
6.297
0
+0.00(+0.00%)
Dec 22, 2016
6.243
6.319
6.211
6.297
313,405
+0.06(+1.02%)
Dec 21, 2016
6.157
6.263
6.157
6.233
300,729
+0.04(+0.58%)
Dec 20, 2016
6.026
6.202
6.026
6.197
447,456
+0.16(+2.70%)
Dec 19, 2016
5.989
6.039
5.894
6.035
310,706
+0.08(+1.37%)
Dec 16, 2016
5.935
6.064
5.922
5.953
667,666
+0.01(+0.15%)
Dec 15, 2016
6.220
6.220
5.931
5.944
900,563
-0.36(-5.73%)
Dec 14, 2016
6.387
6.392
6.283
6.306
299,625
-0.02(-0.36%)
Dec 13, 2016
6.437
6.477
6.306
6.328
293,238
-0.09(-1.34%)
Dec 12, 2016
6.450
6.505
6.392
6.414
329,435
-0.04(-0.56%)
Dec 09, 2016
6.405
6.466
6.405
6.450
287,083
+0.05(+0.85%)
Dec 08, 2016
6.315
6.419
6.306
6.396
397,220
+0.09(+1.43%)
Dec 07, 2016
6.328
6.374
6.304
6.306
239,316
-0.03(-0.50%)
Dec 06, 2016
6.324
6.374
6.301
6.337
227,501
+0.01(+0.21%)
Dec 05, 2016
6.161
6.324
6.161
6.324
280,975
+0.16(+2.64%)
Dec 02, 2016
6.134
6.252
6.125
6.161
562,013
+0.04(+0.66%)
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
.