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
)
7.080
-0.050 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2024
6.930
6.960
6.790
6.790
503,088
-0.21(-3.00%)
Apr 29, 2024
6.860
7.085
6.860
7.000
813,438
+0.15(+2.19%)
Apr 26, 2024
6.790
6.900
6.787
6.850
298,934
+0.08(+1.18%)
Apr 25, 2024
6.840
6.990
6.755
6.770
668,524
-0.16(-2.31%)
Apr 24, 2024
6.770
6.930
6.710
6.930
523,494
+0.12(+1.76%)
Apr 23, 2024
6.640
6.830
6.610
6.810
395,936
+0.15(+2.25%)
Apr 22, 2024
6.560
6.700
6.520
6.660
416,088
+0.10(+1.52%)
Apr 19, 2024
6.380
6.580
6.380
6.560
484,053
+0.15(+2.34%)
Apr 18, 2024
6.440
6.515
6.360
6.410
880,127
-0.02(-0.31%)
Apr 17, 2024
6.590
6.650
6.420
6.430
830,902
-0.09(-1.38%)
Apr 16, 2024
6.720
6.729
6.510
6.520
977,363
-0.22(-3.26%)
Apr 15, 2024
7.000
7.050
6.670
6.740
844,562
-0.28(-3.99%)
Apr 12, 2024
7.030
7.120
6.980
7.020
452,026
-0.05(-0.71%)
Apr 11, 2024
6.990
7.095
6.980
7.070
529,972
+0.13(+1.87%)
Apr 10, 2024
7.060
7.080
6.810
6.940
1,142,163
-0.30(-4.14%)
Apr 09, 2024
7.150
7.270
7.125
7.240
541,828
+0.09(+1.26%)
Apr 08, 2024
7.190
7.240
7.140
7.150
449,077
-0.01(-0.14%)
Apr 05, 2024
7.170
7.200
7.110
7.160
487,053
-0.03(-0.42%)
Apr 04, 2024
7.280
7.330
7.150
7.190
350,994
+0.01(+0.14%)
Apr 03, 2024
7.100
7.255
7.070
7.180
416,428
+0.03(+0.42%)
Apr 02, 2024
7.160
7.240
7.090
7.150
502,789
-0.10(-1.38%)
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
.