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
)
6.870
+0.050 (+0.73%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 21, 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 (%)
Aug 20, 2024
6.910
6.930
6.800
6.820
241,848
-0.12(-1.73%)
Aug 19, 2024
6.850
6.950
6.830
6.940
278,888
+0.10(+1.46%)
Aug 16, 2024
6.810
6.860
6.690
6.840
475,986
+0.04(+0.59%)
Aug 15, 2024
6.840
6.910
6.795
6.800
428,450
+0.05(+0.74%)
Aug 14, 2024
6.880
6.920
6.665
6.750
457,150
-0.09(-1.32%)
Aug 13, 2024
6.640
6.855
6.640
6.840
381,802
+0.21(+3.17%)
Aug 12, 2024
6.780
6.780
6.595
6.630
604,069
-0.16(-2.36%)
Aug 09, 2024
6.860
6.870
6.705
6.790
505,184
-0.06(-0.88%)
Aug 08, 2024
6.850
6.960
6.760
6.850
653,465
-0.02(-0.29%)
Aug 07, 2024
6.850
7.190
6.850
6.870
606,990
+0.12(+1.78%)
Aug 06, 2024
6.960
6.960
6.510
6.750
1,028,665
-0.21(-3.02%)
Aug 05, 2024
7.160
7.160
6.650
6.960
907,651
-0.43(-5.82%)
Aug 02, 2024
7.520
7.545
7.370
7.390
422,442
-0.22(-2.89%)
Aug 01, 2024
7.760
7.800
7.515
7.610
430,421
-0.12(-1.55%)
Jul 31, 2024
7.830
7.890
7.720
7.730
384,017
-0.08(-1.02%)
Jul 30, 2024
7.730
7.830
7.680
7.810
395,077
+0.13(+1.69%)
Jul 29, 2024
7.760
7.835
7.645
7.680
382,484
-0.06(-0.78%)
Jul 26, 2024
7.770
7.770
7.593
7.740
330,419
+0.17(+2.25%)
Jul 25, 2024
7.420
7.710
7.380
7.570
367,163
+0.16(+2.16%)
Jul 24, 2024
7.760
7.790
7.370
7.410
565,430
-0.51(-6.44%)
Jul 23, 2024
7.660
7.990
7.640
7.920
630,875
+0.26(+3.39%)
Jul 22, 2024
7.640
7.700
7.510
7.660
350,783
+0.05(+0.66%)
Jul 19, 2024
7.610
7.720
7.555
7.610
407,324
-0.02(-0.26%)
Jul 18, 2024
7.550
7.815
7.550
7.630
640,733
+0.03(+0.39%)
Jul 17, 2024
7.520
7.700
7.500
7.600
805,893
+0.02(+0.26%)
Jul 16, 2024
7.490
7.600
7.450
7.580
588,974
+0.16(+2.16%)
Jul 15, 2024
7.310
7.470
7.200
7.420
576,358
+0.13(+1.78%)
Jul 12, 2024
7.300
7.470
7.260
7.290
479,959
+0.02(+0.28%)
Jul 11, 2024
7.020
7.270
7.000
7.270
720,681
+0.34(+4.91%)
Jul 10, 2024
6.830
6.980
6.810
6.930
415,142
+0.10(+1.46%)
Jul 09, 2024
6.770
6.830
6.680
6.830
347,779
+0.07(+1.04%)
Jul 08, 2024
6.700
6.770
6.660
6.760
394,773
+0.11(+1.65%)
Jul 05, 2024
6.750
6.750
6.550
6.650
529,360
-0.09(-1.34%)
Jul 03, 2024
6.710
6.770
6.691
6.740
205,924
+0.04(+0.60%)
Jul 02, 2024
6.510
6.730
6.510
6.700
346,640
+0.17(+2.60%)
Jul 01, 2024
6.630
6.740
6.440
6.530
558,712
-0.12(-1.80%)
Jun 28, 2024
6.460
6.660
6.430
6.650
1,107,690
+0.23(+3.58%)
Jun 27, 2024
6.882
6.882
6.333
6.420
1,388,315
-0.41(-6.06%)
Jun 26, 2024
6.728
6.848
6.680
6.834
452,313
+0.09(+1.28%)
Jun 25, 2024
6.863
6.901
6.747
6.747
475,801
-0.12(-1.68%)
Jun 24, 2024
6.949
6.949
6.815
6.863
378,810
-0.05(-0.70%)
Jun 21, 2024
6.940
6.959
6.824
6.911
1,091,137
-0.03(-0.42%)
Jun 20, 2024
6.863
6.988
6.824
6.940
346,027
+0.05(+0.70%)
Jun 18, 2024
6.949
7.007
6.868
6.892
311,859
-0.06(-0.83%)
Jun 17, 2024
6.815
6.964
6.791
6.949
316,950
+0.13(+1.98%)
Jun 14, 2024
6.767
6.887
6.757
6.815
373,286
-0.05(-0.70%)
Jun 13, 2024
6.872
6.892
6.776
6.863
247,365
+0.00(+0.00%)
Jun 12, 2024
6.805
6.911
6.776
6.863
651,023
+0.19(+2.89%)
Jun 11, 2024
6.738
6.767
6.641
6.670
395,471
-0.09(-1.28%)
Jun 10, 2024
6.690
6.800
6.641
6.757
342,017
+0.01(+0.14%)
Jun 07, 2024
6.709
6.757
6.641
6.747
481,008
-0.04(-0.57%)
Jun 06, 2024
6.767
6.815
6.738
6.786
290,921
-0.02(-0.28%)
Jun 05, 2024
6.776
6.815
6.704
6.805
333,807
+0.03(+0.43%)
Jun 04, 2024
6.834
6.839
6.728
6.776
389,762
-0.08(-1.12%)
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
.