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 (%)
Jul 31, 2012
5.763
5.835
5.694
5.756
245,005
+0.01(+0.12%)
Jul 30, 2012
5.736
5.808
5.696
5.749
124,690
-0.02(-0.42%)
Jul 27, 2012
5.763
5.794
5.695
5.774
124,815
+0.01(+0.24%)
Jul 26, 2012
5.743
5.801
5.667
5.760
190,097
+0.02(+0.30%)
Jul 25, 2012
5.808
5.846
5.615
5.743
289,877
-0.07(-1.12%)
Jul 24, 2012
5.743
5.829
5.740
5.808
142,694
+0.05(+0.90%)
Jul 23, 2012
5.777
5.866
5.718
5.756
137,681
-0.03(-0.53%)
Jul 20, 2012
5.777
5.835
5.777
5.787
48,152
-0.01(-0.12%)
Jul 19, 2012
5.794
5.846
5.743
5.794
136,314
+0.04(+0.66%)
Jul 18, 2012
5.777
5.780
5.701
5.756
168,210
-0.02(-0.30%)
Jul 17, 2012
5.746
5.856
5.746
5.774
119,744
+0.00(+0.00%)
Jul 16, 2012
5.842
5.842
5.749
5.774
119,028
-0.06(-1.00%)
Jul 13, 2012
5.777
5.894
5.760
5.832
76,235
+0.06(+1.07%)
Jul 12, 2012
5.743
5.818
5.743
5.770
132,493
-0.02(-0.42%)
Jul 11, 2012
5.897
5.897
5.760
5.794
171,994
-0.11(-1.86%)
Jul 10, 2012
5.818
5.952
5.804
5.904
60,130
+0.09(+1.54%)
Jul 09, 2012
5.794
5.822
5.753
5.815
67,238
-0.00(-0.06%)
Jul 06, 2012
5.880
5.880
5.784
5.818
172,261
-0.10(-1.63%)
Jul 05, 2012
5.952
6.018
5.911
5.915
21,525
-0.05(-0.86%)
Jul 03, 2012
5.956
5.983
5.928
5.966
36,080
-0.01(-0.17%)
Jul 02, 2012
6.014
6.128
5.856
5.976
117,295
-0.03(-0.57%)
Jun 29, 2012
6.000
6.011
5.813
6.011
301,227
+0.10(+1.63%)
Jun 28, 2012
5.880
5.921
5.763
5.915
338,416
+0.00(+0.00%)
Jun 27, 2012
5.859
5.942
5.746
5.915
161,795
+0.06(+1.00%)
Jun 26, 2012
5.918
5.939
5.791
5.856
221,618
-0.02(-0.35%)
Jun 25, 2012
5.918
6.038
5.873
5.877
230,772
-0.11(-1.84%)
Jun 22, 2012
5.952
6.018
5.853
5.987
2,933,906
+0.10(+1.69%)
Jun 21, 2012
6.038
6.083
5.887
5.887
428,867
-0.18(-2.89%)
Jun 20, 2012
5.925
6.062
5.915
6.062
134,755
+0.10(+1.73%)
Jun 19, 2012
6.066
6.069
5.928
5.959
283,281
-0.07(-1.08%)
Jun 18, 2012
6.100
6.100
5.980
6.025
260,336
-0.16(-2.56%)
Jun 15, 2012
6.035
6.190
5.997
6.183
1,165,871
+0.17(+2.74%)
Jun 14, 2012
5.994
6.018
5.983
6.018
209,092
+0.00(+0.00%)
Jun 13, 2012
6.007
6.031
5.918
6.018
108,684
+0.02(+0.29%)
Jun 12, 2012
5.928
6.028
5.846
6.000
214,071
+0.05(+0.81%)
Jun 11, 2012
6.093
6.093
5.887
5.952
252,443
-0.00(-0.06%)
Jun 08, 2012
6.031
6.031
5.859
5.956
221,524
-0.06(-1.03%)
Jun 07, 2012
5.942
6.052
5.908
6.018
870,387
+0.11(+1.92%)
Jun 06, 2012
5.822
5.945
5.698
5.904
211,067
+0.13(+2.20%)
Jun 05, 2012
5.667
5.846
5.667
5.777
235,835
+0.08(+1.39%)
Jun 04, 2012
5.598
5.753
5.419
5.698
328,336
+0.08(+1.35%)
Jun 01, 2012
5.547
5.677
5.543
5.622
160,826
-0.05(-0.85%)
May 31, 2012
5.708
5.725
5.602
5.670
231,339
-0.02(-0.36%)
May 30, 2012
5.670
5.791
5.670
5.691
152,457
-0.02(-0.36%)
May 29, 2012
5.749
5.904
5.704
5.712
142,840
-0.01(-0.18%)
May 25, 2012
5.749
5.749
5.657
5.722
170,909
-0.03(-0.48%)
May 24, 2012
5.694
5.749
5.626
5.749
227,111
+0.06(+1.03%)
May 23, 2012
5.605
5.691
5.540
5.691
367,029
+0.03(+0.55%)
May 22, 2012
5.760
5.821
5.657
5.660
271,939
-0.19(-3.18%)
May 21, 2012
5.729
5.863
5.725
5.846
305,772
+0.08(+1.43%)
May 18, 2012
5.633
5.770
5.543
5.763
590,220
+0.11(+1.88%)
May 17, 2012
5.674
5.712
5.540
5.657
350,409
-0.02(-0.30%)
May 16, 2012
5.684
5.712
5.667
5.674
374,491
-0.02(-0.42%)
May 15, 2012
5.681
5.708
5.660
5.698
321,115
-0.02(-0.36%)
May 14, 2012
5.564
5.839
5.509
5.718
430,297
+0.01(+0.18%)
May 11, 2012
5.657
5.780
5.651
5.708
421,675
+0.02(+0.42%)
May 10, 2012
5.725
5.784
5.591
5.684
932,760
-0.09(-1.61%)
May 09, 2012
5.915
5.928
5.691
5.777
1,448,617
-0.19(-3.23%)
May 08, 2012
6.018
6.028
5.966
5.970
313,828
-0.05(-0.80%)
May 07, 2012
5.994
6.018
5.784
6.018
629,122
-0.01(-0.17%)
May 04, 2012
5.897
6.076
5.760
6.028
707,737
-0.08(-1.24%)
May 03, 2012
6.166
6.186
6.052
6.104
492,665
-0.03(-0.50%)
May 02, 2012
6.190
6.214
6.124
6.135
410,935
-0.06(-0.89%)
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
.