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
)
7.810
+0.150 (+1.96%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2023
8.081
8.298
8.072
8.280
574,191
+0.20(+2.46%)
Oct 30, 2023
8.117
8.163
7.910
8.081
420,349
+0.05(+0.67%)
Oct 27, 2023
8.199
8.244
7.910
8.027
455,801
-0.14(-1.77%)
Oct 26, 2023
8.054
8.294
8.054
8.172
815,409
+0.14(+1.80%)
Oct 25, 2023
8.136
8.181
7.923
8.027
775,169
-0.18(-2.20%)
Oct 24, 2023
8.181
8.334
8.131
8.208
439,430
+0.03(+0.33%)
Oct 23, 2023
8.280
8.370
8.172
8.181
711,287
-0.16(-1.95%)
Oct 20, 2023
8.325
8.456
8.235
8.343
829,492
+0.05(+0.65%)
Oct 19, 2023
8.488
8.542
8.285
8.289
426,623
-0.23(-2.65%)
Oct 18, 2023
8.650
8.650
8.454
8.515
512,514
-0.23(-2.58%)
Oct 17, 2023
8.677
8.759
8.655
8.741
578,061
+0.08(+0.94%)
Oct 16, 2023
8.461
8.668
8.379
8.659
705,276
+0.29(+3.45%)
Oct 13, 2023
8.578
8.650
8.348
8.370
488,861
-0.15(-1.80%)
Oct 12, 2023
8.533
8.533
8.406
8.524
439,348
-0.04(-0.42%)
Oct 11, 2023
8.452
8.573
8.411
8.560
401,042
+0.18(+2.16%)
Oct 10, 2023
8.289
8.411
8.280
8.379
371,512
+0.07(+0.87%)
Oct 09, 2023
8.145
8.321
8.145
8.307
399,142
+0.13(+1.55%)
Oct 06, 2023
8.108
8.334
8.090
8.181
388,303
-0.02(-0.22%)
Oct 05, 2023
7.928
8.244
7.928
8.199
516,995
+0.20(+2.48%)
Oct 04, 2023
8.063
8.063
7.810
8.000
480,429
-0.02(-0.23%)
Oct 03, 2023
8.217
8.239
7.914
8.018
725,957
-0.27(-3.27%)
Oct 02, 2023
8.533
8.533
8.271
8.289
746,926
-0.31(-3.57%)
Sep 29, 2023
8.668
8.772
8.560
8.596
582,821
+0.01(+0.11%)
Sep 28, 2023
8.479
8.659
8.370
8.587
728,004
+0.13(+1.49%)
Sep 27, 2023
8.522
8.561
8.365
8.461
722,553
-0.01(-0.10%)
Sep 26, 2023
8.557
8.635
8.469
8.469
546,579
-0.16(-1.82%)
Sep 25, 2023
8.635
8.670
8.609
8.626
442,029
-0.08(-0.90%)
Sep 22, 2023
8.661
8.779
8.626
8.705
491,743
+0.09(+1.01%)
Sep 21, 2023
8.984
8.984
8.609
8.618
635,345
-0.42(-4.63%)
Sep 20, 2023
9.176
9.215
9.036
9.036
434,357
-0.08(-0.86%)
Sep 19, 2023
9.097
9.228
9.084
9.115
450,714
+0.03(+0.29%)
Sep 18, 2023
9.141
9.193
9.076
9.089
534,725
-0.06(-0.67%)
Sep 15, 2023
8.993
9.176
8.984
9.150
781,252
+0.10(+1.06%)
Sep 14, 2023
9.071
9.131
9.010
9.054
387,495
+0.07(+0.78%)
Sep 13, 2023
9.054
9.106
8.984
8.984
494,173
-0.12(-1.34%)
Sep 12, 2023
9.106
9.202
9.089
9.106
433,791
-0.04(-0.48%)
Sep 11, 2023
9.141
9.167
9.078
9.150
380,318
+0.07(+0.77%)
Sep 08, 2023
9.045
9.150
9.019
9.080
296,757
+0.04(+0.48%)
Sep 07, 2023
8.940
9.062
8.932
9.036
457,205
+0.06(+0.68%)
Sep 06, 2023
9.036
9.067
8.910
8.975
428,769
-0.05(-0.58%)
Sep 05, 2023
9.036
9.097
8.958
9.028
430,340
-0.01(-0.10%)
Sep 01, 2023
9.150
9.219
8.975
9.036
517,430
+0.01(+0.10%)
Aug 31, 2023
9.123
9.167
9.019
9.028
561,062
-0.06(-0.67%)
Aug 30, 2023
8.993
9.132
8.940
9.089
629,952
+0.08(+0.87%)
Aug 29, 2023
8.783
9.010
8.731
9.010
467,894
+0.24(+2.68%)
Aug 28, 2023
8.609
8.805
8.609
8.775
471,658
+0.20(+2.34%)
Aug 25, 2023
8.574
8.670
8.474
8.574
363,593
+0.01(+0.10%)
Aug 24, 2023
8.565
8.722
8.530
8.565
376,736
-0.04(-0.51%)
Aug 23, 2023
8.417
8.631
8.408
8.609
379,670
+0.20(+2.39%)
Aug 22, 2023
8.513
8.557
8.408
8.408
558,238
-0.06(-0.72%)
Aug 21, 2023
8.434
8.504
8.299
8.469
861,365
+0.03(+0.41%)
Aug 18, 2023
8.251
8.482
8.181
8.434
915,917
-0.15(-1.73%)
Aug 17, 2023
8.618
8.696
8.522
8.583
507,905
-0.02(-0.20%)
Aug 16, 2023
8.679
8.773
8.591
8.600
441,580
-0.09(-1.00%)
Aug 15, 2023
8.914
8.923
8.635
8.687
816,490
-0.29(-3.21%)
Aug 14, 2023
9.106
9.106
8.962
8.975
397,388
-0.15(-1.63%)
Aug 11, 2023
9.089
9.132
9.045
9.123
367,206
+0.02(+0.19%)
Aug 10, 2023
9.202
9.263
9.049
9.106
410,176
-0.04(-0.48%)
Aug 09, 2023
9.202
9.272
9.141
9.150
502,075
-0.09(-0.94%)
Aug 08, 2023
9.202
9.246
9.062
9.237
490,462
-0.09(-0.94%)
Aug 07, 2023
9.272
9.350
9.211
9.324
605,422
+0.09(+0.94%)
Aug 04, 2023
9.185
9.325
9.185
9.237
507,659
+0.01(+0.09%)
Aug 03, 2023
9.097
9.324
9.054
9.228
1,143,890
+0.18(+2.03%)
Aug 02, 2023
9.028
9.150
8.827
9.045
1,249,585
-0.05(-0.58%)
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
.