Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
4.610
-0.060 (-1.28%)
At close: May 28, 2025, 4:00 PM
4.760
+0.150 (3.25%)
After-hours: May 28, 2025, 5:44 PM EDT
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.67 | 4.71 | 4.62 | 4.61 | - | -1.28% | 153,182 |
| May 27, 2025 | 4.59 | 4.68 | 4.51 | 4.67 | 4.67 | 3.32% | 477,870 |
| May 23, 2025 | 4.52 | 4.58 | 4.49 | 4.52 | 4.52 | -1.09% | 599,192 |
| May 22, 2025 | 4.57 | 4.63 | 4.46 | 4.57 | 4.57 | -0.22% | 579,231 |
| May 21, 2025 | 4.67 | 4.79 | 4.57 | 4.58 | 4.58 | -4.18% | 431,215 |
| May 20, 2025 | 4.89 | 4.92 | 4.78 | 4.78 | 4.78 | -2.45% | 266,687 |
| May 19, 2025 | 4.76 | 4.92 | 4.76 | 4.90 | 4.90 | 1.66% | 467,168 |
| May 16, 2025 | 4.80 | 4.89 | 4.77 | 4.82 | 4.82 | 0.42% | 403,212 |
| May 15, 2025 | 4.79 | 4.85 | 4.72 | 4.80 | 4.80 | - | 637,775 |
| May 14, 2025 | 4.93 | 4.95 | 4.77 | 4.80 | 4.80 | -2.83% | 930,742 |
| May 13, 2025 | 4.98 | 4.98 | 4.89 | 4.94 | 4.94 | - | 575,686 |
| May 12, 2025 | 4.92 | 4.97 | 4.78 | 4.94 | 4.94 | 2.07% | 617,674 |
| May 9, 2025 | 4.84 | 4.89 | 4.74 | 4.84 | 4.84 | 0.41% | 529,216 |
| May 8, 2025 | 4.70 | 4.84 | 4.59 | 4.82 | 4.82 | 2.99% | 817,105 |
| May 7, 2025 | 4.38 | 4.68 | 4.34 | 4.68 | 4.68 | 13.59% | 1,452,248 |
| May 6, 2025 | 4.13 | 4.20 | 4.05 | 4.12 | 4.12 | -1.20% | 460,003 |
| May 5, 2025 | 4.08 | 4.18 | 4.03 | 4.17 | 4.17 | 0.72% | 347,146 |
| May 2, 2025 | 4.12 | 4.18 | 4.05 | 4.14 | 4.14 | 1.47% | 418,921 |
| May 1, 2025 | 4.08 | 4.11 | 4.02 | 4.08 | 4.08 | 0.25% | 386,522 |
| Apr 30, 2025 | 3.94 | 4.09 | 3.86 | 4.07 | 4.07 | 1.24% | 430,335 |
| Apr 29, 2025 | 3.89 | 4.07 | 3.85 | 4.02 | 4.02 | 2.55% | 769,086 |
| Apr 28, 2025 | 3.85 | 3.97 | 3.84 | 3.92 | 3.92 | 2.35% | 454,546 |
| Apr 25, 2025 | 3.79 | 3.83 | 3.71 | 3.83 | 3.83 | 0.26% | 392,160 |
| Apr 24, 2025 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | 1.33% | 234,822 |
| Apr 23, 2025 | 4.00 | 4.00 | 3.76 | 3.77 | 3.77 | -3.08% | 440,796 |
| Apr 22, 2025 | 3.63 | 3.92 | 3.63 | 3.89 | 3.89 | 9.27% | 747,157 |
| Apr 21, 2025 | 3.57 | 3.58 | 3.45 | 3.56 | 3.56 | -1.11% | 557,545 |
| Apr 17, 2025 | 3.50 | 3.65 | 3.46 | 3.60 | 3.60 | 2.86% | 802,994 |
| Apr 16, 2025 | 3.63 | 3.70 | 3.47 | 3.50 | 3.50 | -4.37% | 633,424 |
| Apr 15, 2025 | 3.67 | 3.84 | 3.62 | 3.66 | 3.66 | -0.54% | 847,965 |
| Apr 14, 2025 | 3.63 | 3.74 | 3.58 | 3.68 | 3.68 | 3.37% | 783,308 |
| Apr 11, 2025 | 3.64 | 3.65 | 3.45 | 3.56 | 3.56 | -2.47% | 743,300 |
| Apr 10, 2025 | 3.73 | 3.76 | 3.54 | 3.65 | 3.65 | -4.70% | 772,818 |
| Apr 9, 2025 | 3.51 | 3.90 | 3.35 | 3.83 | 3.83 | 6.69% | 1,394,278 |
| Apr 8, 2025 | 3.92 | 3.92 | 3.57 | 3.59 | 3.59 | -5.53% | 1,443,183 |
| Apr 7, 2025 | 3.85 | 4.13 | 3.73 | 3.80 | 3.80 | -5.94% | 1,050,498 |
| Apr 4, 2025 | 4.20 | 4.20 | 3.92 | 4.04 | 4.04 | -5.16% | 1,010,748 |
| Apr 3, 2025 | 4.34 | 4.40 | 4.24 | 4.26 | 4.26 | -4.48% | 758,385 |
| Apr 2, 2025 | 4.51 | 4.54 | 4.43 | 4.46 | 4.46 | -1.76% | 565,914 |
| Apr 1, 2025 | 4.63 | 4.73 | 4.52 | 4.54 | 4.54 | -1.94% | 746,231 |
| Mar 31, 2025 | 4.53 | 4.66 | 4.48 | 4.63 | 4.63 | -1.49% | 547,069 |
| Mar 28, 2025 | 4.78 | 4.80 | 4.61 | 4.70 | 4.55 | -1.67% | 818,134 |
| Mar 27, 2025 | 4.76 | 4.79 | 4.71 | 4.78 | 4.63 | 0.21% | 493,451 |
| Mar 26, 2025 | 4.77 | 4.78 | 4.69 | 4.77 | 4.62 | 0.21% | 549,284 |
| Mar 25, 2025 | 4.83 | 4.83 | 4.72 | 4.76 | 4.61 | -1.04% | 356,463 |
| Mar 24, 2025 | 4.94 | 4.94 | 4.79 | 4.81 | 4.66 | -1.84% | 500,202 |
| Mar 21, 2025 | 4.88 | 4.97 | 4.82 | 4.90 | 4.75 | -0.41% | 830,005 |
| Mar 20, 2025 | 4.95 | 5.02 | 4.91 | 4.92 | 4.77 | -0.81% | 417,198 |
| Mar 19, 2025 | 4.95 | 5.05 | 4.90 | 4.96 | 4.80 | 0.40% | 351,697 |
| Mar 18, 2025 | 4.96 | 4.97 | 4.89 | 4.94 | 4.79 | -0.40% | 442,855 |