Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
4.960
-0.030 (-0.60%)
Feb 21, 2025, 4:00 PM EST - Market closed
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.04 | 5.06 | 4.88 | 4.96 | 4.96 | -0.60% | 753,358 |
| Feb 20, 2025 | 5.10 | 5.15 | 4.96 | 4.99 | 4.99 | -2.16% | 697,398 |
| Feb 19, 2025 | 5.00 | 5.11 | 4.91 | 5.10 | 5.10 | 0.99% | 925,143 |
| Feb 18, 2025 | 5.01 | 5.08 | 4.95 | 5.05 | 5.05 | -0.39% | 1,293,920 |
| Feb 14, 2025 | 5.05 | 5.21 | 5.05 | 5.07 | 5.07 | -0.20% | 955,801 |
| Feb 13, 2025 | 5.29 | 5.33 | 5.01 | 5.08 | 5.08 | -5.05% | 1,755,257 |
| Feb 12, 2025 | 5.23 | 5.45 | 5.14 | 5.35 | 5.35 | -12.15% | 2,404,981 |
| Feb 11, 2025 | 5.92 | 6.10 | 5.90 | 6.09 | 6.09 | 2.35% | 713,538 |
| Feb 10, 2025 | 5.99 | 5.99 | 5.91 | 5.95 | 5.95 | -0.34% | 592,277 |
| Feb 7, 2025 | 5.97 | 5.98 | 5.87 | 5.97 | 5.97 | -0.17% | 443,334 |
| Feb 6, 2025 | 5.90 | 5.98 | 5.87 | 5.98 | 5.98 | 2.05% | 355,687 |
| Feb 5, 2025 | 5.85 | 5.93 | 5.83 | 5.86 | 5.86 | 0.17% | 428,485 |
| Feb 4, 2025 | 5.74 | 5.88 | 5.58 | 5.85 | 5.85 | 2.99% | 407,837 |
| Feb 3, 2025 | 5.56 | 5.70 | 5.47 | 5.68 | 5.68 | 0.35% | 631,868 |
| Jan 31, 2025 | 5.76 | 5.77 | 5.59 | 5.66 | 5.66 | -1.57% | 468,570 |
| Jan 30, 2025 | 5.70 | 5.84 | 5.69 | 5.75 | 5.75 | 1.95% | 422,978 |
| Jan 29, 2025 | 5.73 | 5.74 | 5.56 | 5.64 | 5.64 | -1.05% | 551,082 |
| Jan 28, 2025 | 5.79 | 5.88 | 5.69 | 5.70 | 5.70 | -2.23% | 418,541 |
| Jan 27, 2025 | 5.75 | 5.88 | 5.71 | 5.83 | 5.83 | 1.39% | 376,903 |
| Jan 24, 2025 | 5.70 | 5.81 | 5.69 | 5.75 | 5.75 | 1.23% | 335,860 |
| Jan 23, 2025 | 5.73 | 5.76 | 5.65 | 5.68 | 5.68 | -0.87% | 421,149 |
| Jan 22, 2025 | 5.90 | 5.90 | 5.70 | 5.73 | 5.73 | -3.21% | 412,951 |
| Jan 21, 2025 | 5.93 | 5.97 | 5.86 | 5.92 | 5.92 | -0.17% | 464,676 |
| Jan 17, 2025 | 5.87 | 5.99 | 5.83 | 5.93 | 5.93 | 2.07% | 504,836 |
| Jan 16, 2025 | 5.65 | 5.83 | 5.65 | 5.81 | 5.81 | 2.47% | 385,250 |
| Jan 15, 2025 | 5.80 | 5.93 | 5.64 | 5.67 | 5.67 | 0.53% | 679,304 |
| Jan 14, 2025 | 5.45 | 5.66 | 5.44 | 5.64 | 5.64 | 3.87% | 671,195 |
| Jan 13, 2025 | 5.40 | 5.44 | 5.33 | 5.43 | 5.43 | -0.18% | 480,389 |
| Jan 10, 2025 | 5.60 | 5.61 | 5.35 | 5.44 | 5.44 | -4.73% | 884,006 |
| Jan 8, 2025 | 5.90 | 5.91 | 5.69 | 5.71 | 5.71 | -3.38% | 630,516 |
| Jan 7, 2025 | 6.13 | 6.15 | 5.86 | 5.91 | 5.91 | -2.80% | 463,944 |
| Jan 6, 2025 | 6.18 | 6.21 | 6.07 | 6.08 | 6.08 | -1.62% | 557,784 |
| Jan 3, 2025 | 5.97 | 6.20 | 5.96 | 6.18 | 6.18 | 3.87% | 495,237 |
| Jan 2, 2025 | 5.90 | 6.01 | 5.86 | 5.95 | 5.95 | 1.02% | 591,795 |
| Dec 31, 2024 | 5.82 | 5.92 | 5.77 | 5.89 | 5.89 | -2.32% | 827,070 |
| Dec 30, 2024 | 6.10 | 6.11 | 5.94 | 6.03 | 5.78 | -1.31% | 1,178,759 |
| Dec 27, 2024 | 6.19 | 6.25 | 6.05 | 6.11 | 5.86 | -1.77% | 843,361 |
| Dec 26, 2024 | 6.30 | 6.30 | 6.10 | 6.22 | 5.97 | -1.43% | 719,447 |
| Dec 24, 2024 | 6.25 | 6.32 | 6.19 | 6.31 | 6.05 | 1.28% | 321,379 |
| Dec 23, 2024 | 6.37 | 6.39 | 6.18 | 6.23 | 5.98 | -2.50% | 708,083 |
| Dec 20, 2024 | 6.05 | 6.45 | 6.02 | 6.39 | 6.13 | 4.41% | 3,749,163 |
| Dec 19, 2024 | 6.30 | 6.35 | 6.11 | 6.12 | 5.87 | -1.45% | 872,130 |
| Dec 18, 2024 | 6.57 | 6.58 | 6.20 | 6.21 | 5.96 | -5.48% | 1,328,062 |
| Dec 17, 2024 | 6.83 | 6.83 | 6.50 | 6.57 | 6.30 | -3.81% | 1,333,485 |
| Dec 16, 2024 | 7.09 | 7.15 | 6.81 | 6.83 | 6.55 | -5.01% | 1,301,248 |
| Dec 13, 2024 | 7.11 | 7.23 | 7.03 | 7.19 | 6.90 | 0.28% | 380,275 |
| Dec 12, 2024 | 7.09 | 7.27 | 7.09 | 7.17 | 6.88 | 0.56% | 491,680 |
| Dec 11, 2024 | 7.15 | 7.20 | 7.08 | 7.13 | 6.84 | - | 232,556 |
| Dec 10, 2024 | 7.11 | 7.17 | 7.04 | 7.13 | 6.84 | 0.28% | 317,555 |
| Dec 9, 2024 | 7.05 | 7.17 | 7.05 | 7.11 | 6.82 | 0.71% | 307,097 |
| Dec 6, 2024 | 7.00 | 7.10 | 7.00 | 7.06 | 6.77 | 1.15% | 250,301 |
| Dec 5, 2024 | 7.09 | 7.14 | 6.98 | 6.98 | 6.70 | -1.41% | 309,584 |
| Dec 4, 2024 | 7.04 | 7.09 | 7.00 | 7.08 | 6.79 | 0.71% | 288,016 |
| Dec 3, 2024 | 7.10 | 7.12 | 6.95 | 7.03 | 6.74 | -0.71% | 406,801 |
| Dec 2, 2024 | 7.20 | 7.22 | 6.97 | 7.08 | 6.79 | -1.94% | 458,533 |
| Nov 29, 2024 | 7.37 | 7.37 | 7.21 | 7.22 | 6.93 | -0.96% | 179,196 |
| Nov 27, 2024 | 7.25 | 7.49 | 7.25 | 7.29 | 6.99 | 0.97% | 546,545 |
| Nov 26, 2024 | 7.27 | 7.28 | 7.15 | 7.22 | 6.93 | -0.96% | 354,280 |
| Nov 25, 2024 | 7.20 | 7.33 | 7.19 | 7.29 | 6.99 | 2.39% | 532,628 |
| Nov 22, 2024 | 7.20 | 7.24 | 7.10 | 7.12 | 6.83 | -0.56% | 252,151 |
| Nov 21, 2024 | 7.12 | 7.20 | 7.09 | 7.16 | 6.87 | 0.85% | 475,050 |
| Nov 20, 2024 | 7.10 | 7.12 | 6.99 | 7.10 | 6.81 | -0.42% | 300,508 |
| Nov 19, 2024 | 6.93 | 7.15 | 6.92 | 7.13 | 6.84 | 2.15% | 321,197 |
| Nov 18, 2024 | 6.91 | 7.04 | 6.86 | 6.98 | 6.70 | 1.16% | 423,918 |
| Nov 15, 2024 | 7.05 | 7.05 | 6.88 | 6.90 | 6.62 | -1.29% | 351,339 |
| Nov 14, 2024 | 7.15 | 7.20 | 6.95 | 6.99 | 6.71 | -1.83% | 437,712 |
| Nov 13, 2024 | 7.05 | 7.19 | 7.02 | 7.12 | 6.83 | 1.86% | 335,289 |
| Nov 12, 2024 | 7.14 | 7.18 | 6.99 | 6.99 | 6.71 | -3.05% | 382,428 |
| Nov 11, 2024 | 7.27 | 7.29 | 7.09 | 7.21 | 6.92 | -0.41% | 459,884 |
| Nov 8, 2024 | 7.13 | 7.37 | 7.04 | 7.24 | 6.95 | 1.26% | 719,320 |
| Nov 7, 2024 | 6.44 | 7.30 | 6.44 | 7.15 | 6.86 | 10.17% | 1,307,057 |
| Nov 6, 2024 | 6.49 | 6.60 | 6.33 | 6.49 | 6.23 | 2.69% | 624,965 |
| Nov 5, 2024 | 6.30 | 6.34 | 6.25 | 6.32 | 6.06 | 0.32% | 378,090 |
| Nov 4, 2024 | 6.35 | 6.42 | 6.27 | 6.30 | 6.04 | -0.47% | 511,297 |
| Nov 1, 2024 | 6.42 | 6.47 | 6.31 | 6.33 | 6.07 | -0.31% | 394,611 |
| Oct 31, 2024 | 6.47 | 6.49 | 6.35 | 6.35 | 6.09 | -1.85% | 444,127 |
| Oct 30, 2024 | 6.39 | 6.53 | 6.39 | 6.47 | 6.21 | 0.94% | 281,233 |
| Oct 29, 2024 | 6.45 | 6.50 | 6.35 | 6.41 | 6.15 | -0.77% | 412,333 |
| Oct 28, 2024 | 6.49 | 6.56 | 6.44 | 6.46 | 6.20 | 0.16% | 298,344 |
| Oct 25, 2024 | 6.65 | 6.66 | 6.44 | 6.45 | 6.19 | -2.12% | 275,220 |
| Oct 24, 2024 | 6.59 | 6.60 | 6.47 | 6.59 | 6.32 | 0.61% | 274,147 |
| Oct 23, 2024 | 6.55 | 6.61 | 6.44 | 6.55 | 6.28 | -0.15% | 398,640 |
| Oct 22, 2024 | 6.56 | 6.62 | 6.55 | 6.56 | 6.29 | -0.30% | 258,792 |
| Oct 21, 2024 | 6.71 | 6.71 | 6.55 | 6.58 | 6.31 | -1.94% | 384,301 |
| Oct 18, 2024 | 6.68 | 6.76 | 6.67 | 6.71 | 6.44 | 0.60% | 281,794 |
| Oct 17, 2024 | 6.72 | 6.78 | 6.62 | 6.67 | 6.40 | -1.77% | 378,860 |
| Oct 16, 2024 | 6.65 | 6.82 | 6.63 | 6.79 | 6.51 | 2.72% | 400,359 |
| Oct 15, 2024 | 6.60 | 6.74 | 6.60 | 6.61 | 6.34 | 0.15% | 594,642 |
| Oct 14, 2024 | 6.45 | 6.64 | 6.44 | 6.60 | 6.33 | 2.01% | 530,756 |
| Oct 11, 2024 | 6.49 | 6.54 | 6.40 | 6.47 | 6.21 | -0.31% | 528,808 |
| Oct 10, 2024 | 6.54 | 6.57 | 6.45 | 6.49 | 6.23 | -1.07% | 424,413 |
| Oct 9, 2024 | 6.66 | 6.66 | 6.56 | 6.56 | 6.29 | -1.20% | 336,093 |
| Oct 8, 2024 | 6.63 | 6.69 | 6.57 | 6.64 | 6.37 | 0.15% | 371,858 |
| Oct 7, 2024 | 6.73 | 6.78 | 6.62 | 6.63 | 6.36 | -2.36% | 505,682 |
| Oct 4, 2024 | 6.84 | 6.84 | 6.67 | 6.79 | 6.51 | 0.59% | 439,253 |
| Oct 3, 2024 | 6.71 | 6.80 | 6.64 | 6.75 | 6.48 | 0.75% | 408,747 |
| Oct 2, 2024 | 6.78 | 6.81 | 6.70 | 6.70 | 6.43 | -1.47% | 551,299 |
| Oct 1, 2024 | 7.01 | 7.02 | 6.72 | 6.80 | 6.52 | -2.86% | 765,455 |
| Sep 30, 2024 | 7.06 | 7.10 | 7.00 | 7.00 | 6.72 | -4.24% | 1,046,391 |
| Sep 27, 2024 | 7.42 | 7.51 | 7.30 | 7.31 | 6.77 | - | 550,213 |