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 (%)
Apr 30, 2013
5.743
5.791
5.713
5.787
131,350
+0.01(+0.24%)
Apr 29, 2013
5.739
5.794
5.708
5.774
80,327
+0.03(+0.54%)
Apr 26, 2013
5.746
5.760
5.715
5.743
88,676
+0.00(+0.00%)
Apr 25, 2013
5.811
5.818
5.715
5.743
127,491
-0.04(-0.71%)
Apr 24, 2013
5.729
5.791
5.729
5.784
94,365
+0.06(+0.96%)
Apr 23, 2013
5.677
5.753
5.643
5.729
76,375
+0.09(+1.59%)
Apr 22, 2013
5.605
5.660
5.553
5.639
82,537
+0.02(+0.43%)
Apr 19, 2013
5.588
5.615
5.543
5.615
174,244
+0.07(+1.18%)
Apr 18, 2013
5.584
5.591
5.529
5.550
146,847
-0.00(-0.06%)
Apr 17, 2013
5.540
5.595
5.529
5.553
111,319
-0.01(-0.19%)
Apr 16, 2013
5.629
5.677
5.529
5.564
120,311
-0.01(-0.18%)
Apr 15, 2013
5.705
5.708
5.571
5.574
152,050
-0.14(-2.41%)
Apr 12, 2013
5.743
5.761
5.688
5.712
56,713
-0.04(-0.72%)
Apr 11, 2013
5.736
5.760
5.701
5.753
91,704
+0.03(+0.60%)
Apr 10, 2013
5.691
5.749
5.667
5.718
126,325
+0.05(+0.85%)
Apr 09, 2013
5.674
5.715
5.615
5.670
77,367
-0.00(-0.06%)
Apr 08, 2013
5.615
5.701
5.602
5.674
118,444
+0.06(+1.10%)
Apr 05, 2013
5.688
5.688
5.588
5.612
341,629
-0.10(-1.69%)
Apr 04, 2013
5.705
5.760
5.657
5.708
182,018
-0.09(-1.60%)
Apr 03, 2013
5.846
5.846
5.763
5.801
168,041
-0.01(-0.24%)
Apr 02, 2013
5.780
5.846
5.780
5.815
123,402
+0.02(+0.30%)
Apr 01, 2013
5.829
5.863
5.743
5.798
172,252
-0.02(-0.35%)
Mar 28, 2013
5.863
5.863
5.798
5.818
67,668
-0.01(-0.18%)
Mar 27, 2013
5.791
5.870
5.784
5.829
52,180
+0.00(+0.00%)
Mar 26, 2013
5.853
5.856
5.798
5.829
60,991
+0.02(+0.30%)
Mar 25, 2013
5.820
5.863
5.780
5.811
125,862
-0.02(-0.35%)
Mar 22, 2013
5.791
5.880
5.774
5.832
130,419
+0.04(+0.65%)
Mar 21, 2013
5.767
5.841
5.760
5.794
75,875
+0.03(+0.48%)
Mar 20, 2013
5.777
5.842
5.756
5.767
69,654
+0.02(+0.42%)
Mar 19, 2013
5.798
5.798
5.729
5.743
91,076
-0.01(-0.18%)
Mar 18, 2013
5.756
5.839
5.725
5.753
177,068
-0.00(-0.06%)
Mar 15, 2013
5.915
5.939
5.756
5.756
454,973
-0.14(-2.39%)
Mar 14, 2013
5.880
5.911
5.846
5.897
77,550
+0.01(+0.12%)
Mar 13, 2013
5.935
5.949
5.863
5.890
255,328
-0.06(-1.04%)
Mar 12, 2013
5.877
5.976
5.877
5.952
45,823
+0.07(+1.17%)
Mar 11, 2013
5.832
5.928
5.829
5.884
57,214
+0.05(+0.88%)
Mar 08, 2013
5.818
5.870
5.760
5.832
67,549
+0.03(+0.59%)
Mar 07, 2013
5.835
5.859
5.739
5.798
120,575
+0.00(+0.00%)
Mar 06, 2013
5.818
5.818
5.749
5.798
38,872
+0.01(+0.12%)
Mar 05, 2013
5.894
5.894
5.749
5.791
80,758
-0.06(-0.94%)
Mar 04, 2013
5.839
5.859
5.787
5.846
38,782
-0.02(-0.35%)
Mar 01, 2013
5.846
5.877
5.808
5.866
43,319
+0.01(+0.18%)
Feb 28, 2013
5.736
5.866
5.736
5.856
113,206
+0.14(+2.47%)
Feb 27, 2013
5.767
5.808
5.708
5.715
205,888
-0.07(-1.25%)
Feb 26, 2013
5.743
5.818
5.739
5.787
68,701
-0.07(-1.12%)
Feb 22, 2013
5.890
5.890
5.822
5.853
60,901
+0.03(+0.47%)
Feb 21, 2013
5.815
5.869
5.804
5.825
63,085
+0.00(+0.06%)
Feb 20, 2013
5.815
5.915
5.811
5.822
72,071
-0.02(-0.41%)
Feb 19, 2013
5.904
5.911
5.808
5.846
119,209
-0.07(-1.11%)
Feb 15, 2013
5.890
5.925
5.877
5.911
61,401
+0.06(+1.00%)
Feb 14, 2013
5.825
5.873
5.801
5.853
104,976
+0.06(+1.07%)
Feb 13, 2013
5.804
5.918
5.791
5.791
143,930
-0.04(-0.77%)
Feb 12, 2013
5.846
5.918
5.794
5.835
105,442
-0.02(-0.29%)
Feb 11, 2013
5.901
5.925
5.780
5.853
38,514
-0.02(-0.41%)
Feb 08, 2013
5.846
5.918
5.777
5.877
103,740
+0.04(+0.77%)
Feb 07, 2013
5.915
5.915
5.794
5.832
98,826
-0.03(-0.59%)
Feb 06, 2013
5.915
5.928
5.846
5.866
78,021
-0.14(-2.35%)
Feb 04, 2013
6.018
6.021
5.959
6.007
53,895
+0.01(+0.17%)
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
.