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 (%)
Nov 30, 2018
7.614
7.635
7.534
7.609
225,778
-0.03(-0.35%)
Nov 29, 2018
7.630
7.673
7.603
7.635
133,554
+0.01(+0.07%)
Nov 28, 2018
7.555
7.657
7.529
7.630
216,456
+0.07(+0.92%)
Nov 27, 2018
7.603
7.603
7.539
7.561
136,050
-0.02(-0.28%)
Nov 26, 2018
7.571
7.614
7.545
7.582
163,018
+0.03(+0.35%)
Nov 23, 2018
7.481
7.582
7.476
7.555
130,061
+0.04(+0.57%)
Nov 21, 2018
7.513
7.513
7.513
0
+0.05(+0.64%)
Nov 20, 2018
7.555
7.566
7.406
7.465
205,976
-0.12(-1.62%)
Nov 19, 2018
7.619
7.670
7.534
7.587
139,376
-0.04(-0.56%)
Nov 16, 2018
7.609
7.630
7.515
7.630
355,464
+0.00(+0.00%)
Nov 15, 2018
7.726
7.726
7.571
7.630
220,412
-0.13(-1.65%)
Nov 14, 2018
7.806
7.806
7.694
7.758
184,563
-0.02(-0.21%)
Nov 13, 2018
7.763
7.833
7.710
7.774
163,842
+0.03(+0.34%)
Nov 12, 2018
7.774
7.833
7.747
7.747
268,749
-0.02(-0.21%)
Nov 09, 2018
7.742
7.801
7.721
7.763
202,693
+0.02(+0.21%)
Nov 08, 2018
7.726
7.769
7.683
7.747
209,975
+0.02(+0.28%)
Nov 07, 2018
7.721
7.742
7.657
7.726
165,246
+0.03(+0.35%)
Nov 06, 2018
7.710
7.710
7.646
7.699
108,484
-0.02(-0.21%)
Nov 05, 2018
7.737
7.755
7.662
7.715
140,265
+0.01(+0.14%)
Nov 02, 2018
7.673
7.715
7.635
7.705
191,808
+0.06(+0.77%)
Nov 01, 2018
7.726
7.737
7.587
7.646
191,556
-0.06(-0.83%)
Oct 31, 2018
7.619
7.790
7.582
7.710
331,653
+0.14(+1.83%)
Oct 30, 2018
7.289
7.582
7.289
7.571
252,164
+0.15(+2.01%)
Oct 29, 2018
7.433
7.507
7.358
7.422
212,118
+0.04(+0.58%)
Oct 26, 2018
7.390
7.449
7.273
7.380
165,720
-0.09(-1.14%)
Oct 25, 2018
7.401
7.476
7.342
7.465
169,350
+0.10(+1.30%)
Oct 24, 2018
7.465
7.465
7.364
7.369
297,794
-0.05(-0.65%)
Oct 23, 2018
7.406
7.460
7.321
7.417
181,878
-0.05(-0.64%)
Oct 22, 2018
7.438
7.507
7.422
7.465
121,760
+0.04(+0.50%)
Oct 19, 2018
7.433
7.502
7.412
7.428
171,163
-0.02(-0.21%)
Oct 18, 2018
7.566
7.582
7.422
7.444
131,711
-0.12(-1.62%)
Oct 17, 2018
7.529
7.582
7.454
7.566
193,540
+0.04(+0.50%)
Oct 16, 2018
7.390
7.539
7.337
7.529
274,101
+0.18(+2.39%)
Oct 15, 2018
7.209
7.401
7.209
7.353
270,166
+0.14(+2.00%)
Oct 12, 2018
7.268
7.278
7.177
7.209
203,819
-0.01(-0.07%)
Oct 11, 2018
7.300
7.326
7.209
7.214
186,934
-0.10(-1.31%)
Oct 10, 2018
7.390
7.449
7.305
7.310
237,455
-0.10(-1.29%)
Oct 09, 2018
7.422
7.449
7.324
7.406
308,248
+0.09(+1.24%)
Oct 08, 2018
7.262
7.340
7.262
7.316
147,891
+0.04(+0.59%)
Oct 05, 2018
7.284
7.316
7.225
7.273
152,583
-0.01(-0.07%)
Oct 04, 2018
7.316
7.316
7.246
7.278
152,759
-0.03(-0.44%)
Oct 03, 2018
7.342
7.393
7.302
7.310
191,868
-0.03(-0.36%)
Oct 02, 2018
7.332
7.353
7.268
7.337
156,075
-0.02(-0.22%)
Oct 01, 2018
7.460
7.465
7.316
7.353
187,196
-0.09(-1.22%)
Sep 28, 2018
7.374
7.449
7.321
7.444
168,723
+0.07(+1.01%)
Sep 27, 2018
7.326
7.401
7.310
7.369
169,831
+0.05(+0.65%)
Sep 26, 2018
7.399
7.400
7.321
7.321
220,022
-0.05(-0.71%)
Sep 25, 2018
7.378
7.391
7.352
7.373
148,849
+0.02(+0.21%)
Sep 24, 2018
7.457
7.504
7.334
7.358
258,708
-0.09(-1.19%)
Sep 21, 2018
7.290
7.457
7.284
7.446
678,407
+0.15(+2.07%)
Sep 20, 2018
7.290
7.311
7.232
7.295
169,542
+0.01(+0.14%)
Sep 19, 2018
7.410
7.415
7.279
7.284
242,354
-0.13(-1.76%)
Sep 18, 2018
7.519
7.530
7.410
7.415
231,308
-0.10(-1.39%)
Sep 17, 2018
7.509
7.530
7.472
7.519
227,128
+0.02(+0.21%)
Sep 14, 2018
7.545
7.587
7.410
7.504
163,277
-0.04(-0.55%)
Sep 13, 2018
7.566
7.592
7.524
7.545
147,984
-0.02(-0.21%)
Sep 12, 2018
7.598
7.598
7.514
7.561
133,289
-0.05(-0.62%)
Sep 11, 2018
7.598
7.618
7.571
7.608
143,759
+0.02(+0.21%)
Sep 10, 2018
7.629
7.639
7.592
7.592
123,916
-0.02(-0.27%)
Sep 07, 2018
7.676
7.676
7.592
7.613
110,768
-0.05(-0.61%)
Sep 06, 2018
7.624
7.691
7.603
7.660
173,551
+0.02(+0.20%)
Sep 05, 2018
7.582
7.650
7.582
7.645
127,406
+0.07(+0.90%)
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
.