Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
5.04
+0.14 (2.86%)
Sep 4, 2025, 3:15 PM - Market open
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.93 | 5.00 | 4.91 | 5.01 | - | 2.24% | 328,018 |
| Sep 3, 2025 | 4.66 | 4.93 | 4.66 | 4.90 | 4.90 | 4.48% | 452,159 |
| Sep 2, 2025 | 4.63 | 4.78 | 4.62 | 4.69 | 4.69 | -0.64% | 679,604 |
| Aug 29, 2025 | 4.67 | 4.76 | 4.66 | 4.72 | 4.72 | 1.07% | 347,004 |
| Aug 28, 2025 | 4.67 | 4.69 | 4.58 | 4.67 | 4.67 | 0.86% | 399,696 |
| Aug 27, 2025 | 4.57 | 4.68 | 4.57 | 4.63 | 4.63 | 0.65% | 301,888 |
| Aug 26, 2025 | 4.55 | 4.63 | 4.51 | 4.60 | 4.60 | 1.10% | 235,980 |
| Aug 25, 2025 | 4.62 | 4.64 | 4.54 | 4.55 | 4.55 | -2.36% | 288,161 |
| Aug 22, 2025 | 4.38 | 4.68 | 4.38 | 4.66 | 4.66 | 6.88% | 668,064 |
| Aug 21, 2025 | 4.46 | 4.46 | 4.31 | 4.36 | 4.36 | -3.33% | 369,710 |
| Aug 20, 2025 | 4.47 | 4.54 | 4.45 | 4.51 | 4.51 | 1.12% | 261,249 |
| Aug 19, 2025 | 4.41 | 4.49 | 4.39 | 4.46 | 4.46 | 1.83% | 288,289 |
| Aug 18, 2025 | 4.51 | 4.52 | 4.33 | 4.38 | 4.38 | -2.67% | 553,328 |
| Aug 15, 2025 | 4.54 | 4.57 | 4.49 | 4.50 | 4.50 | -0.44% | 291,734 |
| Aug 14, 2025 | 4.47 | 4.53 | 4.43 | 4.52 | 4.52 | -0.22% | 387,834 |
| Aug 13, 2025 | 4.42 | 4.55 | 4.40 | 4.53 | 4.53 | 2.95% | 438,578 |
| Aug 12, 2025 | 4.16 | 4.44 | 4.14 | 4.40 | 4.40 | 5.77% | 751,659 |
| Aug 11, 2025 | 4.29 | 4.34 | 4.11 | 4.16 | 4.16 | -3.93% | 528,058 |
| Aug 8, 2025 | 4.44 | 4.49 | 4.33 | 4.33 | 4.33 | -2.70% | 508,837 |
| Aug 7, 2025 | 4.18 | 4.48 | 4.14 | 4.45 | 4.45 | 7.49% | 729,515 |
| Aug 6, 2025 | 4.15 | 4.19 | 4.08 | 4.14 | 4.14 | -0.48% | 750,698 |
| Aug 5, 2025 | 4.37 | 4.37 | 4.05 | 4.16 | 4.16 | -7.96% | 1,116,646 |
| Aug 4, 2025 | 4.45 | 4.53 | 4.45 | 4.52 | 4.52 | 1.80% | 304,330 |
| Aug 1, 2025 | 4.45 | 4.49 | 4.34 | 4.44 | 4.44 | -0.67% | 686,480 |
| Jul 31, 2025 | 4.47 | 4.55 | 4.43 | 4.47 | 4.47 | -0.45% | 345,262 |
| Jul 30, 2025 | 4.61 | 4.63 | 4.45 | 4.49 | 4.49 | -2.18% | 321,358 |
| Jul 29, 2025 | 4.61 | 4.61 | 4.53 | 4.59 | 4.59 | - | 273,099 |
| Jul 28, 2025 | 4.67 | 4.70 | 4.55 | 4.59 | 4.59 | -1.50% | 294,896 |
| Jul 25, 2025 | 4.60 | 4.66 | 4.53 | 4.66 | 4.66 | 1.53% | 216,506 |
| Jul 24, 2025 | 4.57 | 4.68 | 4.57 | 4.59 | 4.59 | -0.43% | 249,219 |
| Jul 23, 2025 | 4.60 | 4.66 | 4.57 | 4.61 | 4.61 | 1.32% | 377,275 |
| Jul 22, 2025 | 4.48 | 4.61 | 4.47 | 4.55 | 4.55 | 1.56% | 370,125 |
| Jul 21, 2025 | 4.46 | 4.59 | 4.45 | 4.48 | 4.48 | 1.13% | 447,228 |
| Jul 18, 2025 | 4.55 | 4.55 | 4.40 | 4.43 | 4.43 | -1.77% | 524,346 |
| Jul 17, 2025 | 4.57 | 4.59 | 4.50 | 4.51 | 4.51 | -0.66% | 389,974 |
| Jul 16, 2025 | 4.69 | 4.75 | 4.48 | 4.54 | 4.54 | -2.37% | 448,666 |
| Jul 15, 2025 | 4.72 | 4.80 | 4.65 | 4.65 | 4.65 | -1.48% | 541,873 |
| Jul 14, 2025 | 4.71 | 4.79 | 4.71 | 4.72 | 4.72 | -0.42% | 319,384 |
| Jul 11, 2025 | 4.80 | 4.82 | 4.70 | 4.74 | 4.74 | -2.07% | 343,504 |
| Jul 10, 2025 | 4.78 | 4.89 | 4.78 | 4.84 | 4.84 | 0.62% | 254,454 |
| Jul 9, 2025 | 4.74 | 4.82 | 4.72 | 4.81 | 4.81 | 1.48% | 352,236 |
| Jul 8, 2025 | 4.69 | 4.81 | 4.69 | 4.74 | 4.74 | 0.85% | 430,125 |
| Jul 7, 2025 | 4.90 | 4.91 | 4.68 | 4.70 | 4.70 | -4.86% | 497,942 |
| Jul 3, 2025 | 4.95 | 5.01 | 4.90 | 4.94 | 4.94 | 0.41% | 199,953 |
| Jul 2, 2025 | 4.84 | 4.97 | 4.80 | 4.92 | 4.92 | 2.50% | 372,883 |
| Jul 1, 2025 | 4.73 | 4.91 | 4.69 | 4.80 | 4.80 | 0.63% | 424,445 |
| Jun 30, 2025 | 4.81 | 4.86 | 4.71 | 4.77 | 4.77 | -3.25% | 545,721 |
| Jun 27, 2025 | 5.01 | 5.04 | 4.86 | 4.93 | 4.78 | -1.40% | 691,717 |
| Jun 26, 2025 | 5.00 | 5.02 | 4.92 | 5.00 | 4.85 | 1.21% | 511,881 |
| Jun 25, 2025 | 4.99 | 5.06 | 4.94 | 4.94 | 4.79 | -1.00% | 383,417 |