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
)
7.310
+0.140 (+1.95%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024
7.290
7.355
7.250
7.310
352,517
+0.14(+1.95%)
Sep 25, 2024
7.360
7.360
7.170
7.170
560,159
-0.19(-2.58%)
Sep 24, 2024
7.310
7.381
7.250
7.360
336,096
+0.05(+0.68%)
Sep 23, 2024
7.380
7.470
7.310
7.310
302,807
-0.06(-0.81%)
Sep 20, 2024
7.630
7.630
7.240
7.370
1,264,064
-0.44(-5.63%)
Sep 19, 2024
7.790
7.830
7.683
7.810
380,564
+0.15(+1.96%)
Sep 18, 2024
7.610
7.735
7.550
7.660
326,066
+0.06(+0.79%)
Sep 17, 2024
7.640
7.694
7.560
7.600
441,160
+0.00(+0.00%)
Sep 16, 2024
7.540
7.630
7.480
7.600
465,074
+0.06(+0.80%)
Sep 13, 2024
7.320
7.540
7.270
7.540
420,282
+0.30(+4.14%)
Sep 12, 2024
7.050
7.240
7.000
7.240
333,308
+0.23(+3.28%)
Sep 11, 2024
7.010
7.055
6.920
7.010
386,958
-0.05(-0.71%)
Sep 10, 2024
7.010
7.065
6.970
7.060
338,219
+0.05(+0.71%)
Sep 09, 2024
7.010
7.064
6.960
7.010
398,789
+0.01(+0.14%)
Sep 06, 2024
6.960
7.020
6.900
7.000
491,450
+0.04(+0.57%)
Sep 05, 2024
7.000
7.085
6.925
6.960
395,338
+0.02(+0.29%)
Sep 04, 2024
7.030
7.035
6.890
6.940
596,939
-0.12(-1.70%)
Sep 03, 2024
7.040
7.070
6.930
7.060
576,657
+0.00(+0.00%)
Aug 30, 2024
7.180
7.185
7.030
7.060
288,485
-0.08(-1.12%)
Aug 29, 2024
7.110
7.205
7.050
7.140
342,228
+0.05(+0.71%)
Aug 28, 2024
7.070
7.125
7.010
7.090
266,716
+0.01(+0.14%)
Aug 27, 2024
7.100
7.155
7.050
7.080
322,692
-0.07(-0.98%)
Aug 26, 2024
7.100
7.210
7.020
7.150
302,055
+0.13(+1.85%)
Aug 23, 2024
6.830
7.089
6.820
7.020
411,476
+0.20(+2.93%)
Aug 22, 2024
6.870
6.890
6.801
6.820
268,848
-0.05(-0.73%)
Aug 21, 2024
6.880
6.890
6.765
6.870
246,828
+0.05(+0.73%)
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%)
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
.