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
)
7.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2024
7.086
7.298
7.042
7.289
1,292,988
+0.32(+4.58%)
Feb 28, 2024
6.960
7.071
6.912
6.970
850,903
-0.06(-0.83%)
Feb 27, 2024
7.018
7.153
6.950
7.028
1,040,618
+0.03(+0.41%)
Feb 26, 2024
7.250
7.269
6.950
6.999
2,022,556
-0.34(-4.61%)
Feb 23, 2024
7.347
7.637
7.298
7.337
1,648,862
-0.06(-0.78%)
Feb 22, 2024
7.105
7.762
6.931
7.395
2,967,787
-0.52(-6.59%)
Feb 21, 2024
7.898
7.975
7.830
7.917
718,620
-0.01(-0.12%)
Feb 20, 2024
8.110
8.110
7.883
7.927
689,079
-0.25(-3.07%)
Feb 16, 2024
8.139
8.255
8.033
8.178
523,226
-0.07(-0.82%)
Feb 15, 2024
8.014
8.304
8.004
8.246
677,854
+0.27(+3.39%)
Feb 14, 2024
7.927
8.047
7.869
7.975
887,591
+0.17(+2.23%)
Feb 13, 2024
8.217
8.217
7.772
7.801
1,818,299
-0.65(-7.67%)
Feb 12, 2024
8.420
8.531
8.400
8.449
974,060
+0.03(+0.34%)
Feb 09, 2024
8.381
8.439
8.255
8.420
1,203,380
+0.05(+0.58%)
Feb 08, 2024
8.429
8.550
8.318
8.371
1,055,251
-0.11(-1.25%)
Feb 07, 2024
8.855
8.864
8.367
8.478
1,376,269
-0.39(-4.36%)
Feb 06, 2024
8.874
8.932
8.806
8.864
416,742
-0.01(-0.11%)
Feb 05, 2024
8.874
8.922
8.623
8.874
626,723
-0.09(-0.97%)
Feb 02, 2024
9.077
9.087
8.922
8.961
736,397
-0.30(-3.24%)
Feb 01, 2024
9.251
9.275
9.029
9.261
703,241
+0.07(+0.74%)
Jan 31, 2024
9.734
9.744
9.193
9.193
747,459
-0.63(-6.40%)
Jan 30, 2024
10.05
10.07
9.821
9.821
382,260
-0.32(-3.15%)
Jan 29, 2024
10.03
10.18
9.966
10.14
555,577
+0.07(+0.67%)
Jan 26, 2024
10.01
10.11
10.00
10.07
377,964
+0.09(+0.87%)
Jan 25, 2024
9.908
9.995
9.662
9.986
1,002,273
+0.23(+2.38%)
Jan 24, 2024
9.976
9.986
9.715
9.754
493,017
-0.14(-1.46%)
Jan 23, 2024
9.870
9.995
9.860
9.899
404,744
+0.07(+0.69%)
Jan 22, 2024
9.821
9.878
9.705
9.831
370,117
+0.07(+0.69%)
Jan 19, 2024
9.618
9.778
9.454
9.763
575,773
+0.18(+1.92%)
Jan 18, 2024
9.589
9.638
9.386
9.580
423,517
+0.04(+0.41%)
Jan 17, 2024
9.618
9.749
9.415
9.541
662,956
-0.13(-1.30%)
Jan 16, 2024
9.831
9.850
9.667
9.667
603,593
-0.26(-2.63%)
Jan 12, 2024
10.02
10.12
9.865
9.928
362,221
+0.04(+0.39%)
Jan 11, 2024
9.841
9.908
9.729
9.889
396,996
-0.07(-0.68%)
Jan 10, 2024
9.763
9.957
9.763
9.957
412,498
+0.17(+1.78%)
Jan 09, 2024
9.792
9.889
9.725
9.783
349,206
-0.11(-1.08%)
Jan 08, 2024
9.744
9.899
9.676
9.889
433,785
+0.16(+1.69%)
Jan 05, 2024
9.647
9.879
9.638
9.725
389,616
+0.04(+0.40%)
Jan 04, 2024
9.667
9.783
9.599
9.686
371,646
+0.05(+0.50%)
Jan 03, 2024
9.773
9.773
9.599
9.638
492,490
-0.26(-2.64%)
Jan 02, 2024
9.986
10.04
9.860
9.899
699,059
-0.12(-1.16%)
Dec 29, 2023
10.22
10.24
9.995
10.01
583,594
-0.28(-2.72%)
Dec 28, 2023
10.44
10.47
10.27
10.29
511,251
-0.18(-1.75%)
Dec 27, 2023
10.49
10.54
10.42
10.48
577,511
+0.00(+0.00%)
Dec 26, 2023
10.32
10.53
10.31
10.48
376,970
+0.18(+1.73%)
Dec 22, 2023
10.42
10.51
10.26
10.30
588,937
-0.09(-0.90%)
Dec 21, 2023
10.23
10.39
10.19
10.39
553,200
+0.26(+2.59%)
Dec 20, 2023
10.22
10.50
10.13
10.13
558,034
-0.13(-1.28%)
Dec 19, 2023
10.07
10.29
10.01
10.26
521,450
+0.25(+2.53%)
Dec 18, 2023
10.12
10.20
10.00
10.01
627,058
-0.04(-0.37%)
Dec 15, 2023
10.31
10.31
9.958
10.05
2,016,115
-0.24(-2.37%)
Dec 14, 2023
10.25
10.40
10.17
10.29
913,360
+0.23(+2.33%)
Dec 13, 2023
9.691
10.09
9.625
10.06
764,177
+0.32(+3.28%)
Dec 12, 2023
9.738
9.878
9.653
9.738
648,777
+0.01(+0.10%)
Dec 11, 2023
9.522
9.756
9.512
9.728
703,260
+0.23(+2.47%)
Dec 08, 2023
9.353
9.541
9.288
9.494
311,032
+0.11(+1.20%)
Dec 07, 2023
9.128
9.390
9.118
9.381
395,678
+0.26(+2.88%)
Dec 06, 2023
9.437
9.625
9.100
9.118
662,765
-0.34(-3.57%)
Dec 05, 2023
9.437
9.573
9.400
9.456
474,409
-0.20(-2.04%)
Dec 04, 2023
9.644
9.738
9.597
9.653
452,101
-0.05(-0.48%)
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
.