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
)
7.170
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 25, 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 (%)
Mar 31, 2023
7.544
7.670
7.481
7.662
919,798
+0.13(+1.79%)
Mar 30, 2023
7.477
7.536
7.409
7.527
893,614
+0.11(+1.48%)
Mar 29, 2023
7.385
7.418
7.312
7.418
828,022
+0.13(+1.78%)
Mar 28, 2023
7.239
7.401
7.215
7.288
910,049
-0.01(-0.11%)
Mar 27, 2023
7.361
7.409
7.186
7.296
1,229,652
+0.10(+1.35%)
Mar 24, 2023
6.907
7.223
6.818
7.199
1,089,138
+0.21(+3.02%)
Mar 23, 2023
7.304
7.381
6.919
6.988
1,335,418
-0.24(-3.25%)
Mar 22, 2023
7.466
7.522
7.215
7.223
1,275,524
-0.30(-3.99%)
Mar 21, 2023
7.450
7.596
7.450
7.523
983,943
+0.24(+3.34%)
Mar 20, 2023
7.215
7.418
7.199
7.280
1,257,100
+0.12(+1.70%)
Mar 17, 2023
7.361
7.442
7.077
7.158
1,487,822
-0.26(-3.50%)
Mar 16, 2023
7.304
7.539
7.081
7.418
1,423,952
+0.02(+0.33%)
Mar 15, 2023
7.636
7.636
7.174
7.393
1,859,556
-0.45(-5.69%)
Mar 14, 2023
8.115
8.212
7.778
7.839
1,244,814
+0.01(+0.10%)
Mar 13, 2023
7.847
7.969
7.531
7.831
1,451,296
-0.11(-1.43%)
Mar 10, 2023
8.309
8.382
7.928
7.944
1,468,540
-0.36(-4.30%)
Mar 09, 2023
8.593
8.755
8.285
8.301
1,323,117
-0.28(-3.21%)
Mar 08, 2023
8.917
8.974
8.457
8.577
2,272,555
-0.51(-5.62%)
Mar 07, 2023
9.404
9.459
9.031
9.088
760,607
-0.32(-3.36%)
Mar 06, 2023
9.460
9.558
9.379
9.404
704,170
+0.04(+0.43%)
Mar 03, 2023
9.225
9.412
9.177
9.363
720,715
+0.24(+2.67%)
Mar 02, 2023
9.079
9.165
8.982
9.120
1,220,858
+0.04(+0.45%)
Mar 01, 2023
9.177
9.177
8.998
9.079
1,194,761
-0.09(-0.97%)
Feb 28, 2023
9.128
9.281
9.128
9.169
817,985
+0.04(+0.44%)
Feb 27, 2023
9.420
9.440
9.120
9.128
742,794
-0.22(-2.34%)
Feb 24, 2023
9.266
9.387
9.185
9.347
632,574
-0.02(-0.17%)
Feb 23, 2023
9.363
9.436
9.225
9.363
771,945
+0.04(+0.43%)
Feb 22, 2023
9.225
9.432
9.225
9.323
1,490,549
+0.14(+1.50%)
Feb 21, 2023
9.436
9.460
9.177
9.185
1,473,347
-0.28(-2.91%)
Feb 17, 2023
9.493
9.541
9.355
9.460
1,677,893
-0.05(-0.51%)
Feb 16, 2023
9.631
9.675
9.323
9.509
1,987,980
-0.28(-2.90%)
Feb 15, 2023
9.752
9.833
9.590
9.793
1,512,376
+0.15(+1.60%)
Feb 14, 2023
9.687
9.736
9.570
9.639
655,761
-0.06(-0.67%)
Feb 13, 2023
9.582
9.726
9.550
9.704
635,494
+0.16(+1.70%)
Feb 10, 2023
9.250
9.578
9.250
9.541
680,441
+0.29(+3.16%)
Feb 09, 2023
9.687
9.756
9.225
9.250
1,087,101
-0.36(-3.79%)
Feb 08, 2023
9.874
9.898
9.574
9.614
550,582
-0.29(-2.95%)
Feb 07, 2023
9.768
9.935
9.671
9.906
1,107,815
+0.06(+0.66%)
Feb 06, 2023
10.03
10.03
9.793
9.841
472,489
-0.25(-2.49%)
Feb 03, 2023
10.06
10.15
10.01
10.09
788,060
-0.11(-1.03%)
Feb 02, 2023
10.21
10.33
10.16
10.20
907,876
+0.09(+0.88%)
Feb 01, 2023
9.931
10.25
9.875
10.11
782,276
+0.15(+1.55%)
Jan 31, 2023
9.720
9.971
9.655
9.955
810,901
+0.30(+3.11%)
Jan 30, 2023
9.809
9.850
9.625
9.655
589,498
-0.24(-2.46%)
Jan 27, 2023
9.647
9.910
9.639
9.898
544,164
+0.23(+2.35%)
Jan 26, 2023
9.777
9.825
9.602
9.671
490,797
-0.03(-0.33%)
Jan 25, 2023
9.574
9.716
9.493
9.704
422,368
+0.06(+0.59%)
Jan 24, 2023
9.687
9.744
9.590
9.647
524,524
-0.02(-0.17%)
Jan 23, 2023
9.517
9.671
9.469
9.663
661,086
+0.16(+1.71%)
Jan 20, 2023
9.331
9.501
9.233
9.501
463,059
+0.21(+2.27%)
Jan 19, 2023
9.282
9.363
9.192
9.290
535,921
-0.11(-1.12%)
Jan 18, 2023
9.525
9.665
9.375
9.396
866,577
-0.09(-0.94%)
Jan 17, 2023
9.412
9.622
9.404
9.485
1,031,214
+0.11(+1.12%)
Jan 13, 2023
9.079
9.379
9.031
9.379
904,553
+0.21(+2.30%)
Jan 12, 2023
9.088
9.193
8.978
9.169
1,247,490
+0.20(+2.26%)
Jan 11, 2023
8.917
9.047
8.885
8.966
662,593
+0.09(+1.00%)
Jan 10, 2023
8.909
8.933
8.755
8.877
618,144
-0.02(-0.27%)
Jan 09, 2023
8.869
8.962
8.828
8.901
1,367,574
+0.14(+1.57%)
Jan 06, 2023
8.715
8.804
8.650
8.763
833,763
+0.09(+1.03%)
Jan 05, 2023
8.796
8.812
8.666
8.674
563,891
-0.12(-1.38%)
Jan 04, 2023
8.861
8.958
8.739
8.796
1,013,476
+0.07(+0.84%)
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
.