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
)
6.470
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 28, 2023
7.374
7.619
7.374
7.540
695,730
+0.15(+2.01%)
Apr 27, 2023
7.216
7.426
7.198
7.391
694,902
+0.22(+3.05%)
Apr 26, 2023
7.155
7.387
7.120
7.172
1,302,416
+0.02(+0.24%)
Apr 25, 2023
7.347
7.374
7.111
7.155
1,454,925
-0.41(-5.44%)
Apr 24, 2023
7.663
7.671
7.339
7.566
1,078,565
-0.19(-2.48%)
Apr 21, 2023
7.846
7.846
7.663
7.759
441,537
-0.08(-1.01%)
Apr 20, 2023
7.882
7.925
7.763
7.838
504,764
-0.13(-1.65%)
Apr 19, 2023
7.645
8.022
7.636
7.969
993,666
+0.28(+3.64%)
Apr 18, 2023
7.820
7.846
7.610
7.689
964,938
-0.15(-1.90%)
Apr 17, 2023
7.549
7.855
7.466
7.838
765,720
+0.25(+3.35%)
Apr 14, 2023
7.715
7.829
7.509
7.584
731,174
-0.04(-0.57%)
Apr 13, 2023
7.584
7.706
7.339
7.628
1,012,874
+0.04(+0.46%)
Apr 12, 2023
7.654
7.737
7.540
7.593
670,661
+0.04(+0.58%)
Apr 11, 2023
7.549
7.698
7.444
7.549
1,653,248
+0.07(+0.94%)
Apr 10, 2023
7.969
8.000
7.217
7.479
2,798,658
-0.52(-6.46%)
Apr 06, 2023
8.039
8.083
7.938
7.995
542,743
-0.04(-0.54%)
Apr 05, 2023
7.943
8.087
7.890
8.039
632,272
+0.04(+0.44%)
Apr 04, 2023
8.013
8.065
7.886
8.004
697,805
+0.04(+0.44%)
Apr 03, 2023
8.022
8.171
7.934
7.969
811,188
+0.01(+0.11%)
Mar 31, 2023
7.838
7.969
7.772
7.960
885,323
+0.14(+1.79%)
Mar 30, 2023
7.768
7.829
7.697
7.820
860,121
+0.11(+1.48%)
Mar 29, 2023
7.673
7.706
7.597
7.706
796,987
+0.13(+1.78%)
Mar 28, 2023
7.521
7.690
7.496
7.572
875,940
-0.01(-0.11%)
Mar 27, 2023
7.647
7.698
7.466
7.580
1,183,563
+0.10(+1.35%)
Mar 24, 2023
7.176
7.504
7.083
7.479
1,048,316
+0.22(+3.02%)
Mar 23, 2023
7.588
7.668
7.188
7.260
1,285,364
-0.24(-3.25%)
Mar 22, 2023
7.757
7.815
7.496
7.504
1,227,716
-0.31(-3.99%)
Mar 21, 2023
7.740
7.892
7.740
7.816
947,064
+0.25(+3.34%)
Mar 20, 2023
7.496
7.707
7.479
7.563
1,209,982
+0.13(+1.70%)
Mar 17, 2023
7.647
7.732
7.353
7.437
1,432,056
-0.27(-3.50%)
Mar 16, 2023
7.588
7.833
7.357
7.706
1,370,580
+0.03(+0.33%)
Mar 15, 2023
7.934
7.934
7.454
7.681
1,789,857
-0.46(-5.69%)
Mar 14, 2023
8.431
8.532
8.081
8.144
1,198,156
+0.01(+0.10%)
Mar 13, 2023
8.153
8.279
7.824
8.136
1,396,900
-0.12(-1.43%)
Mar 10, 2023
8.633
8.709
8.237
8.254
1,413,497
-0.37(-4.30%)
Mar 09, 2023
8.928
9.096
8.608
8.624
1,273,524
-0.29(-3.21%)
Mar 08, 2023
9.265
9.323
8.787
8.911
2,187,377
-0.53(-5.62%)
Mar 07, 2023
9.770
9.827
9.382
9.441
732,098
-0.33(-3.36%)
Mar 06, 2023
9.829
9.930
9.745
9.770
677,777
+0.04(+0.43%)
Mar 03, 2023
9.585
9.778
9.534
9.728
693,701
+0.25(+2.67%)
Mar 02, 2023
9.433
9.521
9.332
9.475
1,175,099
+0.04(+0.45%)
Mar 01, 2023
9.534
9.534
9.349
9.433
1,149,979
-0.09(-0.97%)
Feb 28, 2023
9.483
9.642
9.483
9.526
787,326
+0.04(+0.44%)
Feb 27, 2023
9.787
9.808
9.475
9.483
714,953
-0.23(-2.34%)
Feb 24, 2023
9.627
9.753
9.543
9.711
608,865
-0.02(-0.17%)
Feb 23, 2023
9.728
9.804
9.585
9.728
743,011
+0.04(+0.43%)
Feb 22, 2023
9.585
9.799
9.585
9.686
1,434,682
+0.14(+1.50%)
Feb 21, 2023
9.804
9.829
9.534
9.542
1,418,124
-0.29(-2.91%)
Feb 17, 2023
9.862
9.913
9.719
9.829
1,615,003
-0.05(-0.51%)
Feb 16, 2023
10.01
10.05
9.686
9.879
1,913,468
-0.29(-2.90%)
Feb 15, 2023
10.13
10.22
9.964
10.17
1,455,690
+0.16(+1.60%)
Feb 14, 2023
10.06
10.12
9.943
10.01
631,183
-0.07(-0.67%)
Feb 13, 2023
9.955
10.10
9.921
10.08
611,675
+0.17(+1.70%)
Feb 10, 2023
9.610
9.951
9.610
9.913
654,938
+0.30(+3.16%)
Feb 09, 2023
10.06
10.14
9.585
9.610
1,046,355
-0.38(-3.79%)
Feb 08, 2023
10.26
10.28
9.947
9.989
529,945
-0.30(-2.95%)
Feb 07, 2023
10.15
10.32
10.05
10.29
1,066,293
+0.07(+0.66%)
Feb 06, 2023
10.42
10.42
10.17
10.22
454,779
-0.26(-2.49%)
Feb 03, 2023
10.45
10.54
10.40
10.49
758,522
-0.11(-1.03%)
Feb 02, 2023
10.60
10.73
10.56
10.60
873,847
+0.09(+0.88%)
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
.