Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ares Commercial Real Estate Cor
(NY:
ACRE
)
7.610
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jul 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 (%)
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%)
Jul 01, 2024
6.630
6.740
6.440
6.530
558,712
-0.12(-1.80%)
Jun 28, 2024
6.460
6.660
6.430
6.650
1,107,690
+0.23(+3.58%)
Jun 27, 2024
6.882
6.882
6.333
6.420
1,388,315
-0.41(-6.06%)
Jun 26, 2024
6.728
6.848
6.680
6.834
452,313
+0.09(+1.28%)
Jun 25, 2024
6.863
6.901
6.747
6.747
475,801
-0.12(-1.68%)
Jun 24, 2024
6.949
6.949
6.815
6.863
378,810
-0.05(-0.70%)
Jun 21, 2024
6.940
6.959
6.824
6.911
1,091,137
-0.03(-0.42%)
Jun 20, 2024
6.863
6.988
6.824
6.940
346,027
+0.05(+0.70%)
Jun 18, 2024
6.949
7.007
6.868
6.892
311,859
-0.06(-0.83%)
Jun 17, 2024
6.815
6.964
6.791
6.949
316,950
+0.13(+1.98%)
Jun 14, 2024
6.767
6.887
6.757
6.815
373,286
-0.05(-0.70%)
Jun 13, 2024
6.872
6.892
6.776
6.863
247,365
+0.00(+0.00%)
Jun 12, 2024
6.805
6.911
6.776
6.863
651,023
+0.19(+2.89%)
Jun 11, 2024
6.738
6.767
6.641
6.670
395,471
-0.09(-1.28%)
Jun 10, 2024
6.690
6.800
6.641
6.757
342,017
+0.01(+0.14%)
Jun 07, 2024
6.709
6.757
6.641
6.747
481,008
-0.04(-0.57%)
Jun 06, 2024
6.767
6.815
6.738
6.786
290,921
-0.02(-0.28%)
Jun 05, 2024
6.776
6.815
6.704
6.805
333,807
+0.03(+0.43%)
Jun 04, 2024
6.834
6.839
6.728
6.776
389,762
-0.08(-1.12%)
Jun 03, 2024
6.786
6.892
6.742
6.853
659,287
+0.15(+2.30%)
May 31, 2024
6.584
6.757
6.535
6.699
1,856,106
+0.16(+2.50%)
May 30, 2024
6.333
6.535
6.333
6.535
657,860
+0.31(+4.95%)
May 29, 2024
6.237
6.237
6.160
6.228
830,781
-0.06(-0.92%)
May 28, 2024
6.314
6.384
6.208
6.285
724,260
-0.02(-0.31%)
May 24, 2024
6.449
6.454
6.266
6.304
661,354
-0.11(-1.65%)
May 23, 2024
6.709
6.718
6.362
6.410
745,486
-0.29(-4.31%)
May 22, 2024
6.699
6.786
6.690
6.699
514,578
+0.00(+0.00%)
May 21, 2024
6.641
6.714
6.612
6.699
455,983
+0.03(+0.43%)
May 20, 2024
6.584
6.709
6.574
6.670
574,764
+0.11(+1.61%)
May 17, 2024
6.584
6.603
6.535
6.564
365,333
-0.01(-0.15%)
May 16, 2024
6.526
6.593
6.468
6.574
420,670
+0.05(+0.74%)
May 15, 2024
6.738
6.738
6.449
6.526
613,109
-0.13(-1.88%)
May 14, 2024
6.574
6.670
6.497
6.651
573,189
+0.17(+2.67%)
May 13, 2024
6.709
6.718
6.450
6.478
748,142
-0.17(-2.60%)
May 10, 2024
6.564
6.690
6.545
6.651
600,317
+0.13(+1.92%)
May 09, 2024
6.362
6.610
6.295
6.526
827,094
-0.11(-1.60%)
May 08, 2024
6.545
6.641
6.507
6.632
436,862
+0.04(+0.58%)
May 07, 2024
6.680
6.728
6.564
6.593
532,416
-0.08(-1.15%)
May 06, 2024
6.690
6.748
6.641
6.670
390,350
+0.01(+0.14%)
May 03, 2024
6.834
6.930
6.604
6.661
506,996
-0.07(-1.00%)
May 02, 2024
6.747
6.786
6.622
6.728
493,759
+0.06(+0.87%)
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
.