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
)
6.810
+0.150 (+2.25%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 23, 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, 2023
9.742
9.805
9.578
9.660
468,841
-0.03(-0.28%)
Jul 28, 2023
9.597
9.733
9.533
9.687
504,500
+0.20(+2.10%)
Jul 27, 2023
9.660
9.687
9.433
9.488
415,739
-0.17(-1.78%)
Jul 26, 2023
9.506
9.687
9.506
9.660
533,956
+0.16(+1.72%)
Jul 25, 2023
9.569
9.642
9.479
9.497
535,816
-0.11(-1.13%)
Jul 24, 2023
9.705
9.859
9.569
9.606
696,144
-0.03(-0.28%)
Jul 21, 2023
9.914
9.959
9.633
9.633
405,415
-0.17(-1.76%)
Jul 20, 2023
9.986
9.986
9.687
9.805
734,732
-0.16(-1.64%)
Jul 19, 2023
9.968
10.15
9.877
9.968
783,573
+0.03(+0.27%)
Jul 18, 2023
9.723
9.968
9.723
9.941
989,351
+0.24(+2.52%)
Jul 17, 2023
9.606
9.714
9.533
9.696
624,674
+0.07(+0.75%)
Jul 14, 2023
9.569
9.651
9.525
9.624
454,803
-0.03(-0.28%)
Jul 13, 2023
9.452
9.714
9.433
9.651
720,879
+0.21(+2.21%)
Jul 12, 2023
9.805
9.832
9.320
9.443
1,346,950
-0.16(-1.70%)
Jul 11, 2023
9.506
9.607
9.465
9.606
384,425
+0.15(+1.63%)
Jul 10, 2023
9.171
9.452
9.162
9.452
625,516
+0.24(+2.56%)
Jul 07, 2023
8.971
9.298
8.971
9.216
614,475
+0.19(+2.11%)
Jul 06, 2023
9.107
9.116
8.844
9.026
934,778
-0.15(-1.68%)
Jul 05, 2023
9.189
9.270
9.070
9.180
758,018
+0.00(+0.00%)
Jul 03, 2023
9.134
9.216
9.071
9.180
393,758
-0.02(-0.20%)
Jun 30, 2023
9.279
9.287
9.162
9.198
587,125
+0.02(+0.20%)
Jun 29, 2023
9.134
9.239
9.035
9.180
810,641
+0.06(+0.70%)
Jun 28, 2023
9.046
9.142
8.993
9.116
710,168
+0.03(+0.29%)
Jun 27, 2023
8.994
9.125
8.897
9.090
725,011
+0.12(+1.37%)
Jun 26, 2023
8.740
9.016
8.722
8.967
775,528
+0.25(+2.81%)
Jun 23, 2023
8.775
8.854
8.696
8.722
1,097,412
-0.15(-1.68%)
Jun 22, 2023
8.950
8.959
8.810
8.871
641,311
-0.11(-1.17%)
Jun 21, 2023
8.871
9.020
8.812
8.976
728,635
+0.08(+0.89%)
Jun 20, 2023
8.862
8.924
8.766
8.897
596,462
+0.04(+0.40%)
Jun 16, 2023
8.967
9.002
8.792
8.862
1,007,835
-0.02(-0.20%)
Jun 15, 2023
8.757
8.893
8.722
8.880
813,911
+0.10(+1.10%)
Jun 14, 2023
8.976
9.037
8.722
8.784
867,549
-0.15(-1.67%)
Jun 13, 2023
8.924
9.002
8.871
8.932
592,819
+0.06(+0.69%)
Jun 12, 2023
8.687
8.880
8.687
8.871
702,816
+0.15(+1.71%)
Jun 09, 2023
8.757
8.757
8.652
8.722
393,533
-0.04(-0.40%)
Jun 08, 2023
8.713
8.775
8.556
8.757
733,725
+0.00(+0.00%)
Jun 07, 2023
8.617
8.797
8.595
8.757
816,713
+0.21(+2.46%)
Jun 06, 2023
8.328
8.652
8.319
8.547
725,280
+0.22(+2.63%)
Jun 05, 2023
8.363
8.442
8.241
8.328
616,652
-0.07(-0.83%)
Jun 02, 2023
8.249
8.438
8.214
8.398
940,907
+0.27(+3.34%)
Jun 01, 2023
8.100
8.192
7.900
8.127
661,574
+0.08(+0.98%)
May 31, 2023
8.030
8.179
7.868
8.048
1,206,683
-0.12(-1.50%)
May 30, 2023
8.118
8.232
8.044
8.171
675,410
+0.11(+1.41%)
May 26, 2023
7.829
8.105
7.803
8.057
511,819
+0.25(+3.25%)
May 25, 2023
7.925
7.947
7.741
7.803
925,654
-0.15(-1.87%)
May 24, 2023
8.013
8.053
7.877
7.952
528,222
-0.14(-1.73%)
May 23, 2023
7.908
8.258
7.908
8.092
671,436
+0.11(+1.43%)
May 22, 2023
7.741
7.978
7.649
7.978
620,652
+0.29(+3.76%)
May 19, 2023
7.838
7.855
7.610
7.689
609,096
-0.08(-1.01%)
May 18, 2023
7.663
7.768
7.632
7.768
747,532
+0.04(+0.57%)
May 17, 2023
7.461
7.781
7.435
7.724
1,017,060
+0.33(+4.50%)
May 16, 2023
7.496
7.531
7.374
7.391
779,139
-0.09(-1.17%)
May 15, 2023
7.312
7.558
7.312
7.479
666,481
+0.18(+2.52%)
May 12, 2023
7.286
7.339
7.185
7.295
626,750
+0.07(+0.97%)
May 11, 2023
7.085
7.360
7.076
7.225
963,466
+0.06(+0.86%)
May 10, 2023
7.242
7.295
7.137
7.163
691,937
+0.04(+0.61%)
May 09, 2023
7.111
7.233
7.054
7.120
689,502
-0.04(-0.49%)
May 08, 2023
7.137
7.233
7.058
7.155
770,701
+0.11(+1.49%)
May 05, 2023
6.997
7.137
6.936
7.050
1,049,529
+0.25(+3.74%)
May 04, 2023
7.120
7.120
6.791
6.796
1,141,154
-0.37(-5.13%)
May 03, 2023
6.953
7.452
6.953
7.163
1,400,694
+0.27(+3.94%)
May 02, 2023
7.391
7.483
6.585
6.892
2,645,405
-0.58(-7.74%)
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
.