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 (%)
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%)
Apr 02, 2018
6.314
6.345
6.207
6.248
211,632
-0.07(-1.05%)
Mar 29, 2018
6.314
6.314
6.314
0
+0.00(+0.00%)
Mar 28, 2018
6.243
6.319
6.222
6.314
168,670
+0.07(+1.15%)
Mar 27, 2018
6.213
6.278
6.163
6.243
241,891
+0.03(+0.56%)
Mar 26, 2018
6.213
6.228
6.168
6.208
162,172
+0.04(+0.73%)
Mar 23, 2018
6.223
6.263
6.163
6.163
191,848
-0.04(-0.72%)
Mar 22, 2018
6.228
6.293
6.188
6.208
238,474
-0.04(-0.72%)
Mar 21, 2018
6.293
6.300
6.240
6.253
170,045
-0.02(-0.40%)
Mar 20, 2018
6.353
6.353
6.278
6.278
135,530
-0.07(-1.10%)
Mar 19, 2018
6.323
6.353
6.273
6.348
89,340
+0.02(+0.40%)
Mar 16, 2018
6.303
6.368
6.278
6.323
401,805
+0.02(+0.24%)
Mar 15, 2018
6.373
6.373
6.283
6.308
151,346
-0.05(-0.79%)
Mar 14, 2018
6.288
6.378
6.263
6.358
227,043
+0.07(+1.11%)
Mar 13, 2018
6.373
6.383
6.283
6.288
184,357
-0.07(-1.18%)
Mar 12, 2018
6.218
6.383
6.198
6.363
300,437
+0.17(+2.74%)
Mar 09, 2018
6.163
6.198
6.143
6.193
261,957
+0.03(+0.49%)
Mar 08, 2018
6.173
6.203
6.133
6.163
170,767
-0.01(-0.16%)
Mar 07, 2018
6.123
6.173
168,755
+0.00(+0.08%)
Mar 06, 2018
6.128
6.173
6.103
6.168
262,431
+0.04(+0.65%)
Mar 05, 2018
6.118
6.203
6.113
6.128
258,615
-0.03(-0.49%)
Mar 02, 2018
6.108
6.173
6.048
6.158
215,059
+0.01(+0.24%)
Mar 01, 2018
6.353
6.353
6.098
6.143
291,684
-0.01(-0.24%)
Feb 28, 2018
6.258
6.258
6.158
6.158
260,020
-0.09(-1.44%)
Feb 27, 2018
6.338
6.368
6.238
6.248
172,060
-0.08(-1.34%)
Feb 26, 2018
6.388
6.413
6.323
6.333
152,356
-0.03(-0.47%)
Feb 23, 2018
6.298
6.378
6.298
6.363
196,763
+0.07(+1.19%)
Feb 22, 2018
6.278
6.288
191,976
-0.01(-0.08%)
Feb 21, 2018
6.328
6.418
6.293
6.293
304,001
-0.03(-0.47%)
Feb 20, 2018
6.318
6.368
6.298
6.323
412,803
+0.00(+0.00%)
Feb 16, 2018
6.323
6.323
6.323
0
+0.05(+0.88%)
Feb 15, 2018
6.173
6.273
6.168
6.268
193,884
+0.09(+1.54%)
Feb 14, 2018
6.088
6.193
6.063
6.173
211,747
+0.04(+0.65%)
Feb 13, 2018
6.068
6.148
6.048
6.133
168,242
+0.06(+1.07%)
Feb 12, 2018
6.073
6.088
5.978
6.068
215,093
-0.00(-0.08%)
Feb 09, 2018
6.083
6.113
6.008
6.073
383,712
+0.04(+0.66%)
Feb 08, 2018
6.113
6.133
6.028
6.033
314,521
-0.09(-1.47%)
Feb 07, 2018
6.073
6.073
6.073
6.123
274,573
+0.05(+0.82%)
Feb 06, 2018
6.008
6.138
5.978
6.073
455,021
-0.05(-0.82%)
Feb 05, 2018
6.148
6.168
5.983
6.123
578,647
-0.06(-0.97%)
Feb 02, 2018
6.278
6.303
6.168
6.183
322,666
-0.10(-1.59%)
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
.