Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
4.680
+0.080 (1.74%)
At close: Oct 3, 2025, 4:00 PM EDT
4.700
+0.020 (0.43%)
After-hours: Oct 3, 2025, 7:15 PM EDT

ACRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20254.634.794.634.684.681.74%267,833
Oct 2, 20254.514.614.494.604.602.00%371,153
Oct 1, 20254.474.554.474.514.51-345,494
Sep 30, 20254.554.554.454.514.51-5.05%848,499
Sep 29, 20254.784.784.664.754.60-0.42%641,859
Sep 26, 20254.764.834.754.774.620.42%378,348
Sep 25, 20254.774.804.744.754.60-0.63%250,779
Sep 24, 20254.784.874.774.784.630.21%377,174
Sep 23, 20254.784.834.744.774.62-249,127
Sep 22, 20254.804.824.744.774.62-0.63%390,376
Sep 19, 20254.844.864.804.804.65-0.62%716,936
Sep 18, 20254.824.884.794.834.680.84%356,516
Sep 17, 20254.784.924.784.794.640.21%296,250
Sep 16, 20254.824.844.744.784.63-1.04%313,661
Sep 15, 20254.884.894.784.834.68-292,602
Sep 12, 20254.804.874.764.834.680.42%226,002
Sep 11, 20254.834.954.814.814.66-0.82%319,802
Sep 10, 20254.884.924.854.854.69-0.21%312,276
Sep 9, 20254.934.994.864.864.70-1.42%336,281
Sep 8, 20255.135.134.924.934.77-3.90%798,514
Sep 5, 20255.045.145.045.134.972.19%594,798
Sep 4, 20254.935.084.915.024.862.45%568,087
Sep 3, 20254.664.934.664.904.744.48%452,159
Sep 2, 20254.634.784.624.694.54-0.64%679,604
Aug 29, 20254.674.764.664.724.571.07%347,004
Aug 28, 20254.674.694.584.674.520.86%399,696
Aug 27, 20254.574.684.574.634.480.65%301,888
Aug 26, 20254.554.634.514.604.451.10%235,980
Aug 25, 20254.624.644.544.554.40-2.36%288,161
Aug 22, 20254.384.684.384.664.516.88%668,064
Aug 21, 20254.464.464.314.364.22-3.33%369,710
Aug 20, 20254.474.544.454.514.371.12%261,249
Aug 19, 20254.414.494.394.464.321.83%288,289
Aug 18, 20254.514.524.334.384.24-2.67%553,328
Aug 15, 20254.544.574.494.504.36-0.44%291,734
Aug 14, 20254.474.534.434.524.38-0.22%387,834
Aug 13, 20254.424.554.404.534.382.95%438,578
Aug 12, 20254.164.444.144.404.265.77%751,659
Aug 11, 20254.294.344.114.164.03-3.93%528,058
Aug 8, 20254.444.494.334.334.19-2.70%508,837
Aug 7, 20254.184.484.144.454.317.49%729,515
Aug 6, 20254.154.194.084.144.01-0.48%750,698
Aug 5, 20254.374.374.054.164.03-7.96%1,116,646
Aug 4, 20254.454.534.454.524.381.80%304,330
Aug 1, 20254.454.494.344.444.30-0.67%686,480
Jul 31, 20254.474.554.434.474.33-0.45%345,262
Jul 30, 20254.614.634.454.494.35-2.18%321,358
Jul 29, 20254.614.614.534.594.44-273,099
Jul 28, 20254.674.704.554.594.44-1.50%294,896
Jul 25, 20254.604.664.534.664.511.53%216,506