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
)
7.080
-0.050 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Jan 04, 2021
8.144
8.185
7.736
7.784
394,900
-0.33(-4.03%)
Dec 31, 2020
8.110
8.110
8.110
598,109
+0.14(+1.71%)
Dec 30, 2020
8.029
8.090
7.804
7.974
598,109
-0.14(-1.68%)
Dec 29, 2020
8.253
8.274
8.015
8.110
452,248
-0.14(-1.65%)
Dec 28, 2020
8.233
8.432
8.154
8.247
612,278
+0.15(+1.80%)
Dec 24, 2020
8.121
8.121
7.902
8.101
214,660
-0.02(-0.24%)
Dec 23, 2020
7.875
8.193
7.875
8.121
353,359
+0.25(+3.20%)
Dec 22, 2020
7.955
8.021
7.783
7.869
618,423
-0.10(-1.25%)
Dec 21, 2020
8.054
8.154
7.849
7.968
613,349
-0.19(-2.36%)
Dec 18, 2020
8.691
8.800
8.074
8.160
3,118,834
-0.52(-6.03%)
Dec 17, 2020
8.565
8.730
8.512
8.684
456,529
+0.15(+1.71%)
Dec 16, 2020
8.373
8.611
8.339
8.538
553,200
+0.21(+2.47%)
Dec 15, 2020
8.021
8.379
8.008
8.333
482,048
+0.41(+5.19%)
Dec 14, 2020
7.816
8.134
7.796
7.922
991,733
+0.23(+3.02%)
Dec 11, 2020
7.776
7.836
7.557
7.690
245,433
-0.09(-1.11%)
Dec 10, 2020
7.730
7.809
7.670
7.776
250,926
-0.03(-0.42%)
Dec 09, 2020
7.902
7.981
7.749
7.809
305,562
-0.03(-0.34%)
Dec 08, 2020
7.809
7.948
7.769
7.836
402,623
-0.03(-0.34%)
Dec 07, 2020
7.948
8.024
7.783
7.862
593,005
+0.01(+0.08%)
Dec 04, 2020
7.915
7.971
7.836
7.855
342,279
+0.03(+0.42%)
Dec 03, 2020
7.809
8.041
7.769
7.822
519,735
+0.01(+0.17%)
Dec 02, 2020
7.557
7.968
7.544
7.809
501,268
+0.23(+3.06%)
Dec 01, 2020
7.464
7.683
7.444
7.577
436,368
+0.19(+2.60%)
Nov 30, 2020
7.551
7.564
7.345
7.385
431,832
-0.18(-2.37%)
Nov 27, 2020
7.577
7.657
7.471
7.564
142,101
+0.11(+1.42%)
Nov 25, 2020
7.690
7.690
7.444
7.458
637,041
-0.23(-3.02%)
Nov 24, 2020
7.743
7.968
7.637
7.690
688,148
+0.18(+2.38%)
Nov 23, 2020
7.431
7.531
7.365
7.511
282,248
+0.17(+2.26%)
Nov 20, 2020
7.212
7.391
7.212
7.345
356,912
-0.03(-0.45%)
Nov 19, 2020
7.239
7.385
7.179
7.378
326,146
+0.09(+1.18%)
Nov 18, 2020
7.378
7.491
7.272
7.292
315,422
+0.00(+0.00%)
Nov 17, 2020
7.312
7.325
7.179
7.292
456,797
-0.10(-1.35%)
Nov 16, 2020
7.153
7.391
7.069
7.391
588,208
+0.52(+7.63%)
Nov 13, 2020
6.762
6.914
6.666
6.868
282,543
+0.21(+3.08%)
Nov 12, 2020
6.835
6.877
6.550
6.662
267,486
-0.30(-4.29%)
Nov 11, 2020
7.166
7.166
6.723
6.961
348,159
-0.17(-2.33%)
Nov 10, 2020
6.868
7.252
6.868
7.126
650,916
+0.29(+4.27%)
Nov 09, 2020
6.589
7.040
6.536
6.835
821,776
+0.60(+9.56%)
Nov 06, 2020
6.490
6.543
6.211
6.238
196,105
-0.22(-3.39%)
Nov 05, 2020
6.430
6.589
6.424
6.457
220,430
+0.04(+0.62%)
Nov 04, 2020
6.503
6.530
6.298
6.417
307,992
-0.17(-2.62%)
Nov 03, 2020
6.556
6.609
6.430
6.589
390,201
+0.13(+1.95%)
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
.