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 (%)
May 29, 2015
4.643
4.643
4.604
4.623
270,721
-0.02(-0.51%)
May 28, 2015
4.647
4.659
4.604
4.647
120,199
-0.02(-0.34%)
May 27, 2015
4.619
4.671
4.608
4.663
137,752
+0.04(+0.95%)
May 26, 2015
4.623
4.647
4.588
4.619
285,046
-0.03(-0.60%)
May 22, 2015
4.659
4.647
4.647
4.647
146,148
-0.02(-0.34%)
May 21, 2015
4.727
4.727
4.651
4.663
228,416
-0.06(-1.34%)
May 20, 2015
4.719
4.762
4.707
4.727
489,465
+0.01(+0.17%)
May 19, 2015
4.727
4.727
4.687
4.719
292,276
+0.00(+0.00%)
May 18, 2015
4.711
4.727
4.691
4.719
412,488
+0.00(+0.08%)
May 15, 2015
4.675
4.727
4.663
4.715
516,384
+0.04(+0.76%)
May 14, 2015
4.659
4.683
4.655
4.679
671,419
+0.05(+1.03%)
May 13, 2015
4.608
4.664
4.608
4.631
243,996
+0.02(+0.34%)
May 12, 2015
4.564
4.635
4.516
4.615
336,165
+0.02(+0.52%)
May 11, 2015
4.604
4.619
4.588
4.592
312,021
+0.00(+0.00%)
May 08, 2015
4.572
4.592
4.548
4.592
299,832
+0.05(+1.14%)
May 07, 2015
4.488
4.584
4.473
4.540
484,498
+0.07(+1.51%)
May 06, 2015
4.492
4.524
4.445
4.473
302,201
+0.00(+0.09%)
May 05, 2015
4.508
4.524
4.453
4.469
364,725
-0.04(-0.79%)
May 04, 2015
4.508
4.524
4.484
4.504
158,628
+0.02(+0.44%)
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
.