Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
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, 2014
4.538
4.556
4.493
4.545
682,846
+0.00(+0.08%)
Jul 30, 2014
4.634
4.638
4.530
4.541
1,116,580
-0.07(-1.45%)
Jul 29, 2014
4.616
4.690
4.601
4.608
452,360
-0.01(-0.24%)
Jul 28, 2014
4.631
4.657
4.608
4.619
313,447
-0.02(-0.48%)
Jul 25, 2014
4.657
4.694
4.634
4.642
237,662
-0.04(-0.79%)
Jul 24, 2014
4.735
4.750
4.671
4.679
192,500
-0.04(-0.87%)
Jul 23, 2014
4.716
4.757
4.690
4.720
227,509
+0.00(+0.00%)
Jul 22, 2014
4.727
4.755
4.712
4.720
275,583
-0.01(-0.24%)
Jul 21, 2014
4.705
4.764
4.690
4.731
232,411
+0.00(+0.08%)
Jul 18, 2014
4.686
4.746
4.683
4.727
281,277
+0.03(+0.71%)
Jul 17, 2014
4.742
4.761
4.681
4.694
732,054
-0.03(-0.63%)
Jul 16, 2014
4.742
4.757
4.699
4.724
455,538
-0.01(-0.31%)
Jul 15, 2014
4.735
4.753
4.701
4.738
238,568
+0.01(+0.24%)
Jul 14, 2014
4.742
4.768
4.686
4.727
345,260
+0.01(+0.16%)
Jul 11, 2014
4.712
4.735
4.690
4.720
154,593
+0.01(+0.16%)
Jul 10, 2014
4.664
4.720
4.657
4.712
471,218
+0.02(+0.40%)
Jul 09, 2014
4.668
4.699
4.631
4.694
224,955
+0.04(+0.96%)
Jul 08, 2014
4.634
4.653
4.612
4.649
334,518
+0.01(+0.32%)
Jul 07, 2014
4.634
4.675
4.619
4.634
251,890
-0.02(-0.40%)
Jul 03, 2014
4.701
4.653
4.653
4.653
179,334
-0.05(-1.03%)
Jul 02, 2014
4.645
4.711
4.645
4.701
368,694
+0.05(+1.04%)
Jul 01, 2014
4.616
4.701
4.598
4.653
593,088
+0.04(+0.81%)
Jun 30, 2014
4.627
4.634
4.582
4.616
859,075
-0.01(-0.16%)
Jun 27, 2014
4.619
4.694
4.599
4.623
2,286,447
-0.01(-0.32%)
Jun 26, 2014
4.601
4.638
4.564
4.638
334,588
+0.06(+1.38%)
Jun 25, 2014
4.608
4.622
4.564
4.575
593,604
-0.04(-0.87%)
Jun 24, 2014
4.659
4.666
4.589
4.615
548,103
-0.04(-0.86%)
Jun 23, 2014
4.648
4.680
4.608
4.655
444,395
+0.02(+0.47%)
Jun 20, 2014
4.644
4.670
4.615
4.633
587,859
-0.02(-0.39%)
Jun 19, 2014
4.659
4.677
4.633
4.651
213,767
+0.00(+0.08%)
Jun 18, 2014
4.600
4.655
4.579
4.648
379,472
+0.06(+1.27%)
Jun 17, 2014
4.560
4.633
4.557
4.589
346,683
+0.01(+0.16%)
Jun 16, 2014
4.549
4.606
4.513
4.582
542,559
+0.04(+0.88%)
Jun 13, 2014
4.553
4.567
4.527
4.542
348,017
-0.00(-0.08%)
Jun 12, 2014
4.549
4.557
4.520
4.546
428,780
+0.00(+0.08%)
Jun 11, 2014
4.586
4.593
4.527
4.542
330,427
-0.05(-1.11%)
Jun 10, 2014
4.586
4.611
4.572
4.593
676,205
-0.00(-0.08%)
Jun 06, 2014
4.557
4.615
4.549
4.597
688,062
+0.05(+1.20%)
Jun 05, 2014
4.524
4.567
4.513
4.542
400,104
+0.02(+0.48%)
Jun 04, 2014
4.535
4.575
4.505
4.520
454,734
-0.01(-0.24%)
Jun 03, 2014
4.553
4.560
4.502
4.531
679,157
-0.02(-0.48%)
Jun 02, 2014
4.582
4.582
4.509
4.553
1,169,777
-0.01(-0.32%)
May 30, 2014
4.546
4.589
4.542
4.567
639,247
+0.04(+0.97%)
May 29, 2014
4.567
4.589
4.502
4.524
537,122
-0.02(-0.48%)
May 28, 2014
4.586
4.600
4.538
4.546
355,514
-0.04(-0.95%)
May 27, 2014
4.564
4.615
4.564
4.589
432,009
+0.04(+0.88%)
May 23, 2014
4.560
4.549
4.549
4.549
284,481
-0.00(-0.08%)
May 22, 2014
4.557
4.564
4.546
4.553
149,107
+0.00(+0.00%)
May 21, 2014
4.546
4.567
4.491
4.553
572,969
+0.01(+0.32%)
May 20, 2014
4.571
4.591
4.524
4.538
499,991
-0.05(-1.03%)
May 19, 2014
4.524
4.586
4.524
4.586
581,067
+0.03(+0.72%)
May 16, 2014
4.567
4.597
4.535
4.553
575,446
-0.02(-0.48%)
May 15, 2014
4.578
4.604
4.560
4.575
490,472
-0.01(-0.32%)
May 14, 2014
4.626
4.643
4.571
4.589
545,774
-0.04(-0.79%)
May 13, 2014
4.655
4.673
4.613
4.626
536,362
-0.03(-0.63%)
May 12, 2014
4.553
4.655
4.553
4.655
831,636
+0.12(+2.57%)
May 09, 2014
4.476
4.553
4.476
4.538
676,085
+0.05(+1.14%)
May 08, 2014
4.447
4.487
4.411
4.487
865,258
+0.01(+0.16%)
May 07, 2014
4.524
4.535
4.436
4.480
728,153
-0.07(-1.52%)
May 06, 2014
4.564
4.567
4.531
4.549
498,158
-0.01(-0.32%)
May 05, 2014
4.582
4.594
4.524
4.564
456,844
-0.04(-0.95%)
May 02, 2014
4.578
4.629
4.564
4.608
683,629
+0.02(+0.40%)
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
.