Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.960
+0.170 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2024
7.370
7.495
7.355
7.450
679,843
+0.08(+1.09%)
Mar 27, 2024
7.300
7.380
7.285
7.370
708,291
+0.12(+1.66%)
Mar 26, 2024
7.588
7.588
7.250
7.250
790,303
-0.27(-3.60%)
Mar 25, 2024
7.453
7.632
7.453
7.521
489,275
+0.12(+1.57%)
Mar 22, 2024
7.550
7.586
7.405
7.405
622,428
-0.12(-1.54%)
Mar 21, 2024
7.559
7.617
7.501
7.521
520,358
+0.02(+0.26%)
Mar 20, 2024
7.289
7.569
7.250
7.501
530,666
+0.20(+2.78%)
Mar 19, 2024
7.337
7.385
7.250
7.298
502,039
-0.05(-0.66%)
Mar 18, 2024
7.482
7.482
7.318
7.347
603,175
-0.11(-1.43%)
Mar 15, 2024
7.250
7.521
7.250
7.453
1,355,027
+0.15(+2.12%)
Mar 14, 2024
7.443
7.453
7.274
7.298
462,962
-0.14(-1.95%)
Mar 13, 2024
7.492
7.568
7.439
7.443
526,944
-0.02(-0.26%)
Mar 12, 2024
7.385
7.482
7.347
7.463
445,256
+0.07(+0.92%)
Mar 11, 2024
7.260
7.439
7.260
7.395
485,238
+0.10(+1.32%)
Mar 08, 2024
7.279
7.434
7.250
7.298
494,843
+0.12(+1.62%)
Mar 07, 2024
7.221
7.297
7.174
7.182
604,447
+0.04(+0.54%)
Mar 06, 2024
7.211
7.240
7.090
7.144
707,719
+0.01(+0.14%)
Mar 05, 2024
7.173
7.239
7.110
7.134
1,163,464
-0.08(-1.07%)
Mar 04, 2024
7.289
7.366
7.192
7.211
1,514,261
-0.29(-3.87%)
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
.