Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
4.660
+0.070 (1.53%)
At close: Jul 25, 2025, 4:00 PM
4.658
-0.002 (-0.04%)
After-hours: Jul 25, 2025, 7:41 PM EDT

ACRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20254.604.664.534.664.661.53%216,506
Jul 24, 20254.574.684.574.594.59-0.43%249,219
Jul 23, 20254.604.664.574.614.611.32%377,275
Jul 22, 20254.484.614.474.554.551.56%370,125
Jul 21, 20254.464.594.454.484.481.13%447,228
Jul 18, 20254.554.554.404.434.43-1.77%524,346
Jul 17, 20254.574.594.504.514.51-0.66%389,974
Jul 16, 20254.694.754.484.544.54-2.37%448,666
Jul 15, 20254.724.804.654.654.65-1.48%541,873
Jul 14, 20254.714.794.714.724.72-0.42%319,384
Jul 11, 20254.804.824.704.744.74-2.07%343,504
Jul 10, 20254.784.894.784.844.840.62%254,454
Jul 9, 20254.744.824.724.814.811.48%352,236
Jul 8, 20254.694.814.694.744.740.85%430,125
Jul 7, 20254.904.914.684.704.70-4.86%497,942
Jul 3, 20254.955.014.904.944.940.41%199,953
Jul 2, 20254.844.974.804.924.922.50%372,883
Jul 1, 20254.734.914.694.804.800.63%424,445
Jun 30, 20254.814.864.714.774.77-3.25%545,721
Jun 27, 20255.015.044.864.934.78-1.40%691,717
Jun 26, 20255.005.024.925.004.851.21%511,881
Jun 25, 20254.995.064.944.944.79-1.00%383,417
Jun 24, 20254.965.094.904.994.841.22%510,517
Jun 23, 20254.824.944.744.934.781.65%367,727
Jun 20, 20254.874.894.794.854.700.41%1,077,954
Jun 18, 20254.804.944.784.834.680.42%476,790
Jun 17, 20254.814.874.764.814.66-0.82%580,213
Jun 16, 20254.954.994.844.854.70-1.42%574,442
Jun 13, 20255.005.034.924.924.77-2.96%433,634
Jun 12, 20255.045.074.975.074.920.40%328,548
Jun 11, 20254.945.094.925.054.902.23%461,525
Jun 10, 20254.914.974.854.944.791.23%393,479
Jun 9, 20254.824.944.814.884.731.88%373,416
Jun 6, 20254.744.804.704.794.642.57%365,705
Jun 5, 20254.704.744.654.674.53-0.21%332,307
Jun 4, 20254.684.714.624.684.54-0.21%366,758
Jun 3, 20254.544.714.514.694.552.85%459,388
Jun 2, 20254.604.604.514.564.42-1.08%434,137
May 30, 20254.624.654.584.614.47-0.86%359,586
May 29, 20254.654.684.604.654.510.87%279,503
May 28, 20254.674.714.614.614.47-1.28%223,432
May 27, 20254.594.684.514.674.533.32%477,870
May 23, 20254.524.584.494.524.38-1.09%599,192
May 22, 20254.574.634.464.574.43-0.22%579,231
May 21, 20254.674.794.574.584.44-4.18%431,215
May 20, 20254.894.924.784.784.63-2.45%266,687
May 19, 20254.764.924.764.904.751.66%467,168
May 16, 20254.804.894.774.824.670.42%403,212
May 15, 20254.794.854.724.804.65-637,775
May 14, 20254.934.954.774.804.65-2.83%930,742