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
)
6.820
-0.010 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 29, 2018
7.211
7.248
7.149
7.206
232,661
-0.01(-0.14%)
Jun 28, 2018
7.081
7.217
7.081
7.217
200,157
+0.13(+1.84%)
Jun 27, 2018
7.137
7.159
7.086
7.086
333,955
-0.07(-0.93%)
Jun 26, 2018
7.199
7.214
7.142
7.153
325,887
-0.05(-0.71%)
Jun 25, 2018
7.194
7.222
7.153
7.204
282,444
+0.01(+0.14%)
Jun 22, 2018
7.183
7.209
7.142
7.194
457,872
+0.02(+0.21%)
Jun 21, 2018
7.163
7.183
7.137
7.178
170,888
+0.02(+0.21%)
Jun 20, 2018
7.127
7.168
7.096
7.163
161,298
+0.05(+0.65%)
Jun 19, 2018
7.107
7.142
7.096
7.117
135,582
+0.00(+0.00%)
Jun 18, 2018
7.040
7.132
7.040
7.117
192,483
+0.09(+1.31%)
Jun 15, 2018
7.107
7.025
7.025
254,607
-0.06(-0.87%)
Jun 14, 2018
6.999
7.097
6.994
7.086
130,761
+0.09(+1.24%)
Jun 13, 2018
7.040
7.071
6.974
6.999
132,812
-0.06(-0.87%)
Jun 12, 2018
7.148
7.148
7.056
7.061
114,372
-0.07(-1.00%)
Jun 11, 2018
7.102
7.163
7.102
7.132
197,637
+0.03(+0.43%)
Jun 08, 2018
7.107
7.137
7.096
7.102
128,586
-0.01(-0.07%)
Jun 07, 2018
7.122
7.127
7.086
7.107
92,636
+0.01(+0.07%)
Jun 06, 2018
7.117
7.102
144,518
+0.00(+0.00%)
Jun 05, 2018
7.102
7.112
7.056
7.102
127,537
+0.01(+0.07%)
Jun 04, 2018
7.086
7.102
7.056
7.096
137,945
+0.03(+0.43%)
Jun 01, 2018
7.061
7.066
7.009
7.066
146,478
+0.00(+0.00%)
May 31, 2018
7.061
7.076
7.028
7.066
315,534
-0.03(-0.36%)
May 30, 2018
7.050
7.091
7.020
7.091
209,817
+0.05(+0.65%)
May 29, 2018
6.969
7.061
6.969
7.045
172,870
+0.05(+0.73%)
May 25, 2018
6.994
6.994
6.994
0
-0.01(-0.15%)
May 24, 2018
7.071
7.086
7.004
7.004
286,794
-0.07(-0.94%)
May 23, 2018
6.851
7.086
6.851
7.071
604,314
-0.03(-0.43%)
May 22, 2018
7.132
7.142
7.086
7.102
521,700
-0.04(-0.50%)
May 21, 2018
7.081
7.148
7.061
7.137
239,167
+0.06(+0.87%)
May 18, 2018
7.004
7.086
6.979
7.076
304,702
+0.09(+1.24%)
May 17, 2018
6.933
6.999
6.923
6.989
249,739
+0.07(+0.96%)
May 16, 2018
6.907
6.933
6.866
6.923
289,869
+0.01(+0.07%)
May 15, 2018
6.825
6.938
6.825
6.917
287,966
+0.05(+0.74%)
May 14, 2018
6.877
6.897
6.851
6.866
245,135
-0.01(-0.07%)
May 11, 2018
6.856
6.897
6.856
6.871
158,613
+0.01(+0.07%)
May 10, 2018
6.851
6.892
6.851
6.866
279,236
+0.02(+0.30%)
May 09, 2018
6.871
6.871
6.815
6.846
150,961
+0.02(+0.22%)
May 08, 2018
6.846
6.897
6.820
6.831
239,650
-0.04(-0.52%)
May 07, 2018
6.851
6.882
6.837
6.866
317,228
+0.01(+0.07%)
May 04, 2018
6.749
6.892
6.707
6.861
461,156
+0.12(+1.82%)
May 03, 2018
6.621
6.754
6.580
6.739
396,052
+0.11(+1.70%)
May 02, 2018
6.360
6.646
6.360
6.626
721,053
+0.28(+4.43%)
May 01, 2018
6.283
6.350
6.202
6.345
171,391
+0.09(+1.47%)
Apr 30, 2018
6.273
6.294
6.245
6.253
101,876
-0.01(-0.08%)
Apr 27, 2018
6.263
6.283
6.248
6.258
141,015
+0.01(+0.08%)
Apr 26, 2018
6.227
6.263
6.212
6.253
102,912
+0.03(+0.49%)
Apr 25, 2018
6.222
6.248
6.176
6.222
148,972
-0.03(-0.41%)
Apr 24, 2018
6.227
6.263
6.222
6.248
120,490
+0.02(+0.25%)
Apr 23, 2018
6.268
6.279
6.232
6.232
115,577
-0.04(-0.65%)
Apr 20, 2018
6.304
6.340
6.263
6.273
163,526
-0.05(-0.73%)
Apr 19, 2018
6.345
6.365
6.299
6.319
127,746
-0.03(-0.48%)
Apr 18, 2018
6.330
6.376
6.329
6.350
139,754
+0.03(+0.40%)
Apr 17, 2018
6.324
6.330
6.283
6.324
122,115
+0.01(+0.08%)
Apr 16, 2018
6.299
6.350
6.283
6.319
89,274
+0.04(+0.57%)
Apr 13, 2018
6.376
6.399
6.283
6.283
90,408
-0.08(-1.21%)
Apr 12, 2018
6.391
6.416
6.350
6.360
86,782
-0.01(-0.16%)
Apr 11, 2018
6.365
6.386
6.324
6.370
157,410
+0.00(+0.00%)
Apr 10, 2018
6.422
6.422
6.314
6.370
128,668
-0.02(-0.24%)
Apr 09, 2018
6.319
6.406
6.319
6.386
324,287
+0.06(+0.89%)
Apr 06, 2018
6.345
6.401
6.314
6.330
158,867
-0.02(-0.32%)
Apr 05, 2018
6.319
6.365
6.314
6.350
131,897
+0.03(+0.49%)
Apr 04, 2018
6.258
6.355
6.258
6.319
123,860
+0.00(+0.00%)
Apr 03, 2018
6.248
6.350
6.248
6.319
172,525
+0.07(+1.15%)
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
.