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 (%)
May 31, 2017
6.201
6.230
6.159
6.220
251,567
+0.03(+0.53%)
May 30, 2017
6.169
6.192
6.117
6.187
147,810
+0.02(+0.30%)
May 26, 2017
6.164
6.183
6.117
6.169
127,491
-0.00(-0.08%)
May 25, 2017
6.183
6.200
6.131
6.173
214,438
-0.01(-0.23%)
May 24, 2017
6.211
6.220
6.159
6.187
129,833
-0.01(-0.15%)
May 23, 2017
6.187
6.211
6.150
6.197
119,796
+0.02(+0.30%)
May 22, 2017
6.126
6.201
6.122
6.178
190,801
+0.08(+1.31%)
May 19, 2017
6.084
6.114
5.971
6.098
357,716
+0.01(+0.23%)
May 18, 2017
6.056
6.131
6.032
6.084
133,674
+0.02(+0.31%)
May 17, 2017
6.065
6.107
6.023
6.065
245,674
-0.02(-0.39%)
May 16, 2017
6.098
6.150
6.089
6.089
178,023
-0.03(-0.46%)
May 15, 2017
6.126
6.173
6.084
6.117
230,553
+0.02(+0.31%)
May 12, 2017
6.187
6.197
6.070
6.098
276,442
-0.07(-1.07%)
May 11, 2017
6.173
6.216
6.131
6.164
246,995
+0.02(+0.31%)
May 10, 2017
6.136
6.159
6.103
6.145
225,802
+0.02(+0.38%)
May 09, 2017
6.192
6.225
6.089
6.122
284,511
-0.08(-1.29%)
May 08, 2017
6.178
6.230
6.136
6.201
244,940
+0.02(+0.38%)
May 05, 2017
6.159
6.211
6.112
6.178
254,951
+0.03(+0.46%)
May 04, 2017
6.164
6.206
6.060
6.150
364,979
-0.01(-0.15%)
May 03, 2017
6.310
6.324
6.159
6.159
530,275
-0.15(-2.38%)
May 02, 2017
6.484
6.634
6.305
6.310
515,886
-0.32(-4.76%)
May 01, 2017
6.535
6.686
6.516
6.625
300,710
+0.12(+1.88%)
Apr 28, 2017
6.587
6.587
6.493
6.502
312,819
-0.07(-1.07%)
Apr 27, 2017
6.578
6.627
6.554
6.573
317,598
+0.00(+0.00%)
Apr 26, 2017
6.535
6.653
6.498
6.573
476,440
+0.05(+0.79%)
Apr 25, 2017
6.512
6.582
6.493
6.521
273,313
+0.02(+0.29%)
Apr 24, 2017
6.531
6.531
6.451
6.502
297,349
+0.02(+0.29%)
Apr 21, 2017
6.516
6.526
6.469
6.484
258,671
-0.03(-0.43%)
Apr 20, 2017
6.493
6.535
6.460
6.512
261,987
+0.02(+0.36%)
Apr 19, 2017
6.507
6.521
6.451
6.488
212,545
-0.01(-0.22%)
Apr 18, 2017
6.516
6.535
6.451
6.502
174,271
-0.01(-0.22%)
Apr 17, 2017
6.484
6.526
6.465
6.516
171,355
+0.06(+0.95%)
Apr 13, 2017
6.404
6.469
6.357
6.455
257,202
+0.05(+0.73%)
Apr 12, 2017
6.441
6.441
6.352
6.408
143,807
-0.03(-0.51%)
Apr 11, 2017
6.375
6.465
6.361
6.441
127,708
+0.06(+0.88%)
Apr 10, 2017
6.394
6.441
6.347
6.385
210,373
-0.04(-0.59%)
Apr 07, 2017
6.305
6.441
6.263
6.422
428,700
+0.11(+1.79%)
Apr 06, 2017
6.258
6.314
6.211
6.310
207,060
+0.05(+0.83%)
Apr 05, 2017
6.291
6.314
6.206
6.258
245,068
-0.01(-0.15%)
Apr 04, 2017
6.225
6.281
6.197
6.267
385,687
+0.05(+0.76%)
Apr 03, 2017
6.291
6.291
6.126
6.220
286,751
-0.07(-1.12%)
Mar 31, 2017
6.286
6.300
6.159
6.291
536,651
+0.02(+0.30%)
Mar 30, 2017
6.206
6.305
6.206
6.272
212,796
+0.04(+0.60%)
Mar 29, 2017
6.178
6.263
6.136
6.234
270,674
+0.07(+1.07%)
Mar 28, 2017
6.095
6.169
6.086
6.169
251,034
+0.06(+1.06%)
Mar 27, 2017
6.076
6.118
6.053
6.104
154,179
+0.04(+0.68%)
Mar 24, 2017
6.122
6.132
6.053
6.063
160,993
-0.07(-1.20%)
Mar 23, 2017
6.026
6.187
6.026
6.136
206,000
+0.10(+1.68%)
Mar 22, 2017
6.044
6.088
6.012
6.035
309,173
-0.01(-0.15%)
Mar 21, 2017
6.072
6.118
6.044
6.044
258,733
-0.02(-0.30%)
Mar 20, 2017
6.127
6.127
6.044
6.063
285,446
-0.04(-0.68%)
Mar 17, 2017
6.058
6.122
6.007
6.104
642,731
+0.03(+0.45%)
Mar 16, 2017
6.021
6.089
6.007
6.076
298,700
+0.10(+1.62%)
Mar 15, 2017
5.892
6.017
5.892
5.980
263,693
+0.07(+1.25%)
Mar 14, 2017
5.888
5.911
5.832
5.906
224,901
+0.03(+0.55%)
Mar 13, 2017
5.952
6.026
5.874
5.874
379,113
-0.05(-0.86%)
Mar 10, 2017
5.929
5.952
5.748
5.924
644,710
+0.00(+0.00%)
Mar 09, 2017
6.026
6.063
5.924
5.924
517,493
-0.12(-1.98%)
Mar 08, 2017
6.371
6.371
6.040
6.044
459,351
-0.31(-4.86%)
Mar 07, 2017
6.182
6.367
6.164
6.353
479,868
+0.20(+3.22%)
Mar 06, 2017
6.164
6.192
6.100
6.155
295,444
-0.04(-0.60%)
Mar 03, 2017
6.215
6.215
6.159
6.192
284,807
-0.03(-0.44%)
Mar 02, 2017
6.219
6.228
6.169
6.219
233,423
-0.01(-0.15%)
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
.