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
)
6.930
+0.110 (+1.61%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 29, 2023
10.22
10.24
9.995
10.01
583,594
-0.28(-2.72%)
Dec 28, 2023
10.44
10.47
10.27
10.29
511,251
-0.18(-1.75%)
Dec 27, 2023
10.49
10.54
10.42
10.48
577,511
+0.00(+0.00%)
Dec 26, 2023
10.32
10.53
10.31
10.48
376,970
+0.18(+1.73%)
Dec 22, 2023
10.42
10.51
10.26
10.30
588,937
-0.09(-0.90%)
Dec 21, 2023
10.23
10.39
10.19
10.39
553,200
+0.26(+2.59%)
Dec 20, 2023
10.22
10.50
10.13
10.13
558,034
-0.13(-1.28%)
Dec 19, 2023
10.07
10.29
10.01
10.26
521,450
+0.25(+2.53%)
Dec 18, 2023
10.12
10.20
10.00
10.01
627,058
-0.04(-0.37%)
Dec 15, 2023
10.31
10.31
9.958
10.05
2,016,115
-0.24(-2.37%)
Dec 14, 2023
10.25
10.40
10.17
10.29
913,360
+0.23(+2.33%)
Dec 13, 2023
9.691
10.09
9.625
10.06
764,177
+0.32(+3.28%)
Dec 12, 2023
9.738
9.878
9.653
9.738
648,777
+0.01(+0.10%)
Dec 11, 2023
9.522
9.756
9.512
9.728
703,260
+0.23(+2.47%)
Dec 08, 2023
9.353
9.541
9.288
9.494
311,032
+0.11(+1.20%)
Dec 07, 2023
9.128
9.390
9.118
9.381
395,678
+0.26(+2.88%)
Dec 06, 2023
9.437
9.625
9.100
9.118
662,765
-0.34(-3.57%)
Dec 05, 2023
9.437
9.573
9.400
9.456
474,409
-0.20(-2.04%)
Dec 04, 2023
9.644
9.738
9.597
9.653
452,101
-0.05(-0.48%)
Dec 01, 2023
9.428
9.709
9.381
9.700
532,127
+0.27(+2.89%)
Nov 30, 2023
9.390
9.512
9.362
9.428
423,325
+0.05(+0.50%)
Nov 29, 2023
9.381
9.526
9.372
9.381
375,812
+0.11(+1.21%)
Nov 28, 2023
9.259
9.311
9.148
9.269
243,011
-0.02(-0.20%)
Nov 27, 2023
9.325
9.325
9.231
9.287
295,855
-0.05(-0.50%)
Nov 24, 2023
9.372
9.390
9.306
9.334
124,411
-0.02(-0.20%)
Nov 22, 2023
9.372
9.419
9.311
9.353
236,984
+0.04(+0.40%)
Nov 21, 2023
9.419
9.475
9.306
9.315
349,803
-0.17(-1.78%)
Nov 20, 2023
9.475
9.512
9.348
9.484
520,614
+0.10(+1.10%)
Nov 17, 2023
9.353
9.419
9.297
9.381
375,215
+0.14(+1.52%)
Nov 16, 2023
9.578
9.625
9.231
9.240
492,610
-0.38(-3.90%)
Nov 15, 2023
9.475
9.625
9.390
9.616
506,198
+0.15(+1.59%)
Nov 14, 2023
9.203
9.475
9.203
9.466
542,431
+0.55(+6.21%)
Nov 13, 2023
8.912
8.959
8.851
8.912
364,040
-0.07(-0.73%)
Nov 10, 2023
9.072
9.081
8.954
8.978
440,033
-0.01(-0.10%)
Nov 09, 2023
9.203
9.222
8.968
8.987
308,584
-0.14(-1.54%)
Nov 08, 2023
9.109
9.175
9.006
9.128
255,991
-0.07(-0.71%)
Nov 07, 2023
9.137
9.222
9.048
9.193
411,301
+0.06(+0.62%)
Nov 06, 2023
9.353
9.372
9.123
9.137
395,785
-0.22(-2.31%)
Nov 03, 2023
9.240
9.531
9.208
9.353
836,641
+0.27(+3.00%)
Nov 02, 2023
8.799
9.081
8.753
9.081
698,981
+0.45(+5.22%)
Nov 01, 2023
8.565
8.673
8.471
8.631
379,591
+0.03(+0.33%)
Oct 31, 2023
8.396
8.621
8.386
8.602
552,669
+0.21(+2.46%)
Oct 30, 2023
8.434
8.480
8.218
8.396
404,594
+0.06(+0.67%)
Oct 27, 2023
8.518
8.565
8.218
8.340
438,717
-0.15(-1.77%)
Oct 26, 2023
8.368
8.617
8.368
8.490
784,846
+0.15(+1.80%)
Oct 25, 2023
8.452
8.499
8.232
8.340
746,115
-0.19(-2.20%)
Oct 24, 2023
8.499
8.659
8.448
8.527
422,959
+0.03(+0.33%)
Oct 23, 2023
8.602
8.696
8.490
8.499
684,628
-0.17(-1.95%)
Oct 20, 2023
8.649
8.785
8.556
8.668
798,401
+0.06(+0.65%)
Oct 19, 2023
8.818
8.874
8.607
8.612
410,632
-0.23(-2.65%)
Oct 18, 2023
8.987
8.987
8.783
8.846
493,304
-0.23(-2.58%)
Oct 17, 2023
9.015
9.100
8.992
9.081
556,395
+0.08(+0.94%)
Oct 16, 2023
8.790
9.006
8.706
8.996
678,841
+0.30(+3.45%)
Oct 13, 2023
8.912
8.987
8.673
8.696
470,538
-0.16(-1.80%)
Oct 12, 2023
8.865
8.865
8.734
8.856
422,880
-0.04(-0.42%)
Oct 11, 2023
8.781
8.907
8.738
8.893
386,010
+0.19(+2.16%)
Oct 10, 2023
8.612
8.738
8.602
8.706
357,587
+0.08(+0.87%)
Oct 09, 2023
8.462
8.645
8.462
8.631
384,181
+0.13(+1.55%)
Oct 06, 2023
8.424
8.659
8.405
8.499
373,749
-0.02(-0.22%)
Oct 05, 2023
8.237
8.565
8.237
8.518
497,617
+0.21(+2.48%)
Oct 04, 2023
8.377
8.377
8.115
8.312
462,422
-0.02(-0.23%)
Oct 03, 2023
8.537
8.560
8.223
8.330
698,747
-0.28(-3.27%)
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
.