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
)
6.930
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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, 2014
4.575
4.670
4.555
4.651
394,146
+0.07(+1.43%)
Apr 29, 2014
4.666
4.677
4.578
4.586
627,045
-0.06(-1.33%)
Apr 28, 2014
4.673
4.673
4.618
4.648
546,795
-0.01(-0.31%)
Apr 25, 2014
4.662
4.688
4.651
4.662
301,803
-0.02(-0.39%)
Apr 24, 2014
4.713
4.728
4.648
4.680
359,561
-0.02(-0.39%)
Apr 23, 2014
4.710
4.721
4.680
4.699
414,753
-0.01(-0.31%)
Apr 22, 2014
4.731
4.757
4.684
4.713
421,431
-0.03(-0.54%)
Apr 21, 2014
4.739
4.789
4.721
4.739
363,714
-0.01(-0.15%)
Apr 17, 2014
4.651
4.746
4.746
4.746
683,085
+0.04(+0.93%)
Apr 16, 2014
4.702
4.742
4.651
4.702
576,104
+0.02(+0.47%)
Apr 15, 2014
4.691
4.706
4.677
4.680
455,917
-0.01(-0.23%)
Apr 14, 2014
4.710
4.728
4.673
4.691
313,138
+0.01(+0.16%)
Apr 11, 2014
4.662
4.742
4.648
4.684
596,183
-0.05(-1.08%)
Apr 10, 2014
4.739
4.793
4.717
4.735
323,187
+0.00(+0.08%)
Apr 09, 2014
4.728
4.746
4.713
4.731
566,571
+0.00(+0.08%)
Apr 08, 2014
4.721
4.761
4.713
4.728
629,810
-0.00(-0.08%)
Apr 07, 2014
4.739
4.768
4.706
4.731
466,533
-0.02(-0.46%)
Apr 04, 2014
4.797
4.805
4.739
4.753
376,640
-0.02(-0.46%)
Apr 03, 2014
4.834
4.834
4.735
4.775
780,361
-0.04(-0.83%)
Apr 02, 2014
4.845
4.850
4.808
4.815
350,686
-0.03(-0.60%)
Apr 01, 2014
4.892
4.910
4.823
4.845
427,902
-0.04(-0.89%)
Mar 31, 2014
4.823
4.903
4.786
4.888
676,696
+0.07(+1.36%)
Mar 28, 2014
4.757
4.830
4.746
4.823
507,716
+0.06(+1.22%)
Mar 27, 2014
4.731
4.775
4.702
4.764
384,862
+0.05(+1.08%)
Mar 26, 2014
4.763
4.792
4.706
4.713
1,090,650
-0.04(-0.75%)
Mar 25, 2014
4.778
4.827
4.724
4.749
544,138
-0.01(-0.23%)
Mar 24, 2014
4.767
4.788
4.717
4.760
513,280
-0.00(-0.08%)
Mar 21, 2014
4.792
4.831
4.742
4.763
971,254
-0.02(-0.45%)
Mar 20, 2014
4.799
4.835
4.763
4.785
595,045
-0.04(-0.82%)
Mar 19, 2014
4.810
4.881
4.790
4.824
680,239
+0.00(+0.07%)
Mar 18, 2014
4.796
4.863
4.728
4.821
769,580
+0.02(+0.45%)
Mar 17, 2014
4.738
4.810
4.695
4.799
571,679
+0.03(+0.68%)
Mar 14, 2014
4.781
4.803
4.756
4.767
423,142
-0.03(-0.60%)
Mar 13, 2014
4.831
4.831
4.767
4.796
298,849
-0.03(-0.52%)
Mar 12, 2014
4.785
4.821
4.770
4.821
318,273
+0.03(+0.52%)
Mar 11, 2014
4.831
4.846
4.770
4.796
191,441
-0.03(-0.59%)
Mar 10, 2014
4.878
4.878
4.813
4.824
370,601
-0.05(-1.03%)
Mar 07, 2014
4.906
4.930
4.842
4.874
348,001
-0.00(-0.07%)
Mar 06, 2014
4.960
4.964
4.856
4.878
518,640
-0.09(-1.80%)
Mar 05, 2014
4.899
4.971
4.863
4.967
550,024
+0.06(+1.17%)
Mar 04, 2014
4.881
4.953
4.881
4.910
1,293,643
+0.04(+0.81%)
Mar 03, 2014
4.842
4.871
4.781
4.871
692,266
+0.01(+0.22%)
Feb 28, 2014
4.828
4.867
4.806
4.860
883,971
+0.05(+1.12%)
Feb 27, 2014
4.770
4.810
4.763
4.806
362,226
+0.02(+0.45%)
Feb 26, 2014
4.778
4.826
4.770
4.785
241,448
-0.00(-0.07%)
Feb 25, 2014
4.796
4.846
4.770
4.788
651,814
-0.02(-0.37%)
Feb 24, 2014
4.810
4.849
4.797
4.806
983,239
+0.00(+0.07%)
Feb 21, 2014
4.806
4.813
4.728
4.803
587,288
+0.02(+0.37%)
Feb 20, 2014
4.831
4.856
4.742
4.785
553,640
-0.06(-1.18%)
Feb 19, 2014
4.828
4.878
4.810
4.842
743,082
+0.00(+0.07%)
Feb 18, 2014
4.817
4.863
4.817
4.838
721,667
+0.01(+0.30%)
Feb 14, 2014
4.853
4.824
4.824
4.824
482,092
-0.02(-0.44%)
Feb 13, 2014
4.856
4.881
4.821
4.846
993,692
-0.00(-0.07%)
Feb 12, 2014
4.796
4.878
4.788
4.849
1,346,648
+0.04(+0.89%)
Feb 11, 2014
4.756
4.810
4.753
4.806
1,206,260
+0.04(+0.83%)
Feb 10, 2014
4.745
4.788
4.704
4.767
530,953
+0.01(+0.15%)
Feb 07, 2014
4.792
4.807
4.738
4.760
1,322,317
-0.03(-0.67%)
Feb 06, 2014
4.738
4.796
4.713
4.792
811,039
+0.07(+1.44%)
Feb 05, 2014
4.695
4.756
4.670
4.724
721,273
+0.03(+0.53%)
Feb 04, 2014
4.681
4.724
4.649
4.699
401,786
+0.02(+0.46%)
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
.