Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
3.660
-0.020 (-0.54%)
At close: Apr 15, 2025, 4:00 PM
3.670
+0.010 (0.27%)
After-hours: Apr 15, 2025, 4:06 PM EDT
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.67 | 3.84 | 3.62 | 3.66 | 3.66 | -0.54% | 847,804 |
| 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 |
| Mar 17, 2025 | 4.82 | 4.97 | 4.82 | 4.96 | 4.80 | 2.27% | 346,554 |
| Mar 14, 2025 | 4.73 | 4.85 | 4.67 | 4.85 | 4.70 | 3.19% | 525,183 |
| Mar 13, 2025 | 4.76 | 4.92 | 4.67 | 4.70 | 4.55 | -1.26% | 653,953 |
| Mar 12, 2025 | 4.77 | 4.81 | 4.67 | 4.76 | 4.61 | 0.85% | 415,802 |
| Mar 11, 2025 | 4.81 | 4.88 | 4.61 | 4.72 | 4.57 | -1.87% | 499,041 |
| Mar 10, 2025 | 4.85 | 5.01 | 4.75 | 4.81 | 4.66 | -2.24% | 457,854 |
| Mar 7, 2025 | 4.77 | 4.96 | 4.77 | 4.92 | 4.77 | 2.93% | 342,360 |
| Mar 6, 2025 | 4.70 | 4.83 | 4.70 | 4.78 | 4.63 | 1.06% | 366,046 |
| Mar 5, 2025 | 4.78 | 4.79 | 4.68 | 4.73 | 4.58 | -0.84% | 415,921 |
| Mar 4, 2025 | 4.65 | 4.80 | 4.64 | 4.77 | 4.62 | 1.49% | 662,354 |
| Mar 3, 2025 | 4.91 | 4.95 | 4.63 | 4.70 | 4.55 | -3.89% | 892,718 |
| Feb 28, 2025 | 4.75 | 4.93 | 4.75 | 4.89 | 4.74 | 2.09% | 674,216 |
| Feb 27, 2025 | 4.83 | 4.88 | 4.76 | 4.79 | 4.64 | -1.44% | 685,963 |
| Feb 26, 2025 | 4.89 | 4.95 | 4.83 | 4.86 | 4.71 | -0.41% | 343,548 |
| Feb 25, 2025 | 4.91 | 4.96 | 4.82 | 4.88 | 4.73 | -0.41% | 621,664 |
| Feb 24, 2025 | 5.00 | 5.03 | 4.88 | 4.90 | 4.75 | -1.21% | 695,346 |
| Feb 21, 2025 | 5.04 | 5.06 | 4.88 | 4.96 | 4.80 | -0.60% | 753,358 |
| Feb 20, 2025 | 5.10 | 5.15 | 4.96 | 4.99 | 4.83 | -2.16% | 697,398 |
| Feb 19, 2025 | 5.00 | 5.11 | 4.91 | 5.10 | 4.94 | 0.99% | 925,143 |
| Feb 18, 2025 | 5.01 | 5.08 | 4.95 | 5.05 | 4.89 | -0.39% | 1,293,920 |
| Feb 14, 2025 | 5.05 | 5.21 | 5.05 | 5.07 | 4.91 | -0.20% | 955,801 |
| Feb 13, 2025 | 5.29 | 5.33 | 5.01 | 5.08 | 4.92 | -5.05% | 1,755,257 |
| Feb 12, 2025 | 5.23 | 5.45 | 5.14 | 5.35 | 5.18 | -12.15% | 2,404,981 |
| Feb 11, 2025 | 5.92 | 6.10 | 5.90 | 6.09 | 5.90 | 2.35% | 713,538 |
| Feb 10, 2025 | 5.99 | 5.99 | 5.91 | 5.95 | 5.76 | -0.34% | 592,277 |
| Feb 7, 2025 | 5.97 | 5.98 | 5.87 | 5.97 | 5.78 | -0.17% | 443,334 |
| Feb 6, 2025 | 5.90 | 5.98 | 5.87 | 5.98 | 5.79 | 2.05% | 355,687 |
| Feb 5, 2025 | 5.85 | 5.93 | 5.83 | 5.86 | 5.68 | 0.17% | 428,485 |
| Feb 4, 2025 | 5.74 | 5.88 | 5.58 | 5.85 | 5.67 | 2.99% | 407,837 |