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
)
6.960
+0.170 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2021
9.633
9.744
9.507
9.584
1,042,424
-0.05(-0.51%)
Mar 30, 2021
9.570
9.716
9.493
9.633
940,544
+0.15(+1.55%)
Mar 29, 2021
9.425
9.615
9.425
9.486
1,141,711
+0.01(+0.14%)
Mar 26, 2021
9.683
9.704
9.329
9.472
1,744,123
-0.16(-1.63%)
Mar 25, 2021
9.431
9.670
9.254
9.629
2,208,060
+0.18(+1.87%)
Mar 24, 2021
9.561
9.772
9.411
9.452
1,278,802
-0.01(-0.07%)
Mar 23, 2021
9.609
9.758
9.340
9.459
1,424,845
-0.25(-2.53%)
Mar 22, 2021
9.813
9.860
9.643
9.704
923,254
-0.03(-0.28%)
Mar 19, 2021
9.643
9.888
9.540
9.731
2,276,157
+0.20(+2.07%)
Mar 18, 2021
9.908
9.908
9.500
9.534
1,616,228
-0.31(-3.18%)
Mar 17, 2021
9.881
9.942
9.711
9.847
1,876,556
+0.01(+0.07%)
Mar 16, 2021
9.724
9.874
9.615
9.840
5,850,355
-0.38(-3.73%)
Mar 15, 2021
10.05
10.25
9.976
10.22
470,643
+0.17(+1.69%)
Mar 12, 2021
9.963
10.15
9.952
10.05
568,451
+0.12(+1.17%)
Mar 11, 2021
10.01
10.06
9.847
9.935
357,383
+0.03(+0.27%)
Mar 10, 2021
9.858
10.07
9.806
9.908
489,441
+0.21(+2.18%)
Mar 09, 2021
9.779
9.901
9.629
9.697
704,648
-0.05(-0.49%)
Mar 08, 2021
9.643
9.854
9.534
9.745
851,122
+0.18(+1.92%)
Mar 05, 2021
9.500
9.561
9.023
9.561
528,655
+0.22(+2.33%)
Mar 04, 2021
9.772
9.772
9.071
9.343
1,056,119
-0.39(-4.06%)
Mar 03, 2021
9.629
9.854
9.561
9.738
651,459
+0.11(+1.13%)
Mar 02, 2021
9.622
9.711
9.431
9.629
567,360
+0.00(+0.00%)
Mar 01, 2021
9.581
9.711
9.486
9.629
437,514
+0.22(+2.39%)
Feb 26, 2021
9.248
9.520
9.125
9.404
560,962
+0.16(+1.69%)
Feb 25, 2021
9.724
9.738
9.207
9.248
549,783
-0.39(-4.03%)
Feb 24, 2021
9.534
9.731
9.534
9.636
435,151
+0.19(+2.02%)
Feb 23, 2021
9.466
9.534
9.241
9.445
535,130
+0.00(+0.00%)
Feb 22, 2021
9.500
9.786
9.397
9.445
559,839
-0.10(-1.00%)
Feb 19, 2021
9.302
9.787
9.254
9.540
624,988
+0.30(+3.24%)
Feb 18, 2021
9.180
9.670
9.071
9.241
661,677
+0.16(+1.72%)
Feb 17, 2021
9.275
9.275
8.893
9.084
622,376
-0.20(-2.13%)
Feb 16, 2021
9.111
9.363
9.023
9.282
570,899
+0.35(+3.97%)
Feb 12, 2021
8.812
9.018
8.771
8.928
283,712
+0.14(+1.55%)
Feb 11, 2021
8.757
8.914
8.621
8.791
447,536
+0.07(+0.86%)
Feb 10, 2021
8.662
8.839
8.560
8.716
520,601
+0.26(+3.06%)
Feb 09, 2021
8.560
8.580
8.321
8.458
400,774
-0.10(-1.19%)
Feb 08, 2021
8.376
8.648
8.366
8.560
470,199
+0.27(+3.29%)
Feb 05, 2021
8.192
8.430
8.158
8.287
817,948
+0.12(+1.42%)
Feb 04, 2021
8.144
8.234
8.131
8.172
642,964
+0.14(+1.69%)
Feb 03, 2021
8.219
8.274
7.974
8.035
366,948
-0.01(-0.17%)
Feb 02, 2021
7.892
8.070
7.865
8.049
345,931
+0.22(+2.78%)
Feb 01, 2021
7.777
7.906
7.709
7.831
368,252
+0.12(+1.59%)
Jan 29, 2021
7.818
7.944
7.702
7.709
339,074
-0.20(-2.58%)
Jan 28, 2021
7.818
7.954
7.722
7.913
281,869
+0.13(+1.66%)
Jan 27, 2021
7.933
7.933
7.600
7.784
461,475
-0.18(-2.22%)
Jan 26, 2021
8.110
8.165
7.954
7.961
310,431
-0.10(-1.18%)
Jan 25, 2021
8.185
8.253
8.008
8.056
311,905
-0.21(-2.55%)
Jan 22, 2021
8.042
8.274
8.001
8.267
255,223
+0.14(+1.76%)
Jan 21, 2021
8.178
8.274
8.008
8.124
327,016
-0.09(-1.08%)
Jan 20, 2021
8.172
8.240
8.083
8.213
193,354
+0.05(+0.67%)
Jan 19, 2021
8.192
8.260
8.042
8.158
303,516
+0.03(+0.34%)
Jan 15, 2021
8.247
8.247
8.124
8.131
339,514
-0.03(-0.42%)
Jan 14, 2021
8.178
8.226
8.148
8.165
370,063
+0.03(+0.33%)
Jan 13, 2021
8.144
8.294
8.110
8.138
255,383
+0.05(+0.59%)
Jan 12, 2021
8.063
8.104
7.988
8.090
197,605
+0.04(+0.51%)
Jan 11, 2021
7.899
8.151
7.899
8.049
216,295
+0.07(+0.94%)
Jan 08, 2021
8.035
8.056
7.804
7.974
261,537
-0.06(-0.76%)
Jan 07, 2021
8.213
8.226
7.933
8.035
277,043
-0.17(-2.07%)
Jan 06, 2021
7.913
8.321
7.831
8.206
438,600
+0.46(+5.89%)
Jan 05, 2021
7.811
7.865
7.702
7.749
365,076
-0.03(-0.44%)
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
.