Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
6.39
+0.27 (4.41%)
At close: Dec 20, 2024, 4:00 PM
6.43
+0.04 (0.63%)
After-hours: Dec 20, 2024, 7:05 PM EST
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.05 | 6.45 | 6.02 | 6.39 | 6.39 | 4.41% | 3,748,403 |
| Dec 19, 2024 | 6.30 | 6.35 | 6.11 | 6.12 | 6.12 | -1.45% | 872,130 |
| Dec 18, 2024 | 6.57 | 6.58 | 6.20 | 6.21 | 6.21 | -5.48% | 1,328,062 |
| Dec 17, 2024 | 6.83 | 6.83 | 6.50 | 6.57 | 6.57 | -3.81% | 1,333,500 |
| Dec 16, 2024 | 7.09 | 7.15 | 6.81 | 6.83 | 6.83 | -5.01% | 1,301,248 |
| Dec 13, 2024 | 7.11 | 7.23 | 7.03 | 7.19 | 7.19 | 0.28% | 380,275 |
| Dec 12, 2024 | 7.09 | 7.27 | 7.09 | 7.17 | 7.17 | 0.56% | 491,700 |
| Dec 11, 2024 | 7.15 | 7.20 | 7.08 | 7.13 | 7.13 | - | 232,556 |
| Dec 10, 2024 | 7.11 | 7.17 | 7.04 | 7.13 | 7.13 | 0.28% | 317,555 |
| Dec 9, 2024 | 7.05 | 7.17 | 7.05 | 7.11 | 7.11 | 0.71% | 307,100 |
| Dec 6, 2024 | 7.00 | 7.10 | 7.00 | 7.06 | 7.06 | 1.15% | 250,301 |
| Dec 5, 2024 | 7.09 | 7.14 | 6.98 | 6.98 | 6.98 | -1.41% | 309,584 |
| Dec 4, 2024 | 7.04 | 7.09 | 7.00 | 7.08 | 7.08 | 0.71% | 288,016 |
| Dec 3, 2024 | 7.10 | 7.12 | 6.95 | 7.03 | 7.03 | -0.71% | 406,801 |
| Dec 2, 2024 | 7.20 | 7.22 | 6.97 | 7.08 | 7.08 | -1.94% | 458,533 |
| Nov 29, 2024 | 7.37 | 7.37 | 7.21 | 7.22 | 7.22 | -0.96% | 179,200 |
| Nov 27, 2024 | 7.25 | 7.49 | 7.25 | 7.29 | 7.29 | 0.97% | 546,545 |
| Nov 26, 2024 | 7.27 | 7.28 | 7.15 | 7.22 | 7.22 | -0.96% | 354,280 |
| Nov 25, 2024 | 7.20 | 7.33 | 7.19 | 7.29 | 7.29 | 2.39% | 532,628 |
| Nov 22, 2024 | 7.20 | 7.24 | 7.10 | 7.12 | 7.12 | -0.56% | 252,200 |
| Nov 21, 2024 | 7.12 | 7.20 | 7.09 | 7.16 | 7.16 | 0.85% | 475,050 |
| Nov 20, 2024 | 7.10 | 7.12 | 6.99 | 7.10 | 7.10 | -0.42% | 300,508 |
| Nov 19, 2024 | 6.93 | 7.15 | 6.92 | 7.13 | 7.13 | 2.15% | 321,200 |
| Nov 18, 2024 | 6.91 | 7.04 | 6.86 | 6.98 | 6.98 | 1.16% | 423,918 |
| Nov 15, 2024 | 7.05 | 7.05 | 6.88 | 6.90 | 6.90 | -1.29% | 351,339 |
| Nov 14, 2024 | 7.15 | 7.20 | 6.95 | 6.99 | 6.99 | -1.83% | 437,712 |
| Nov 13, 2024 | 7.05 | 7.19 | 7.02 | 7.12 | 7.12 | 1.86% | 335,300 |
| Nov 12, 2024 | 7.14 | 7.18 | 6.99 | 6.99 | 6.99 | -3.05% | 382,428 |
| Nov 11, 2024 | 7.27 | 7.29 | 7.09 | 7.21 | 7.21 | -0.41% | 459,900 |
| Nov 8, 2024 | 7.13 | 7.37 | 7.04 | 7.24 | 7.24 | 1.26% | 719,320 |
| Nov 7, 2024 | 6.44 | 7.30 | 6.44 | 7.15 | 7.15 | 10.17% | 1,307,057 |
| Nov 6, 2024 | 6.49 | 6.60 | 6.33 | 6.49 | 6.49 | 2.69% | 625,000 |
| Nov 5, 2024 | 6.30 | 6.34 | 6.25 | 6.32 | 6.32 | 0.32% | 378,100 |
| Nov 4, 2024 | 6.35 | 6.42 | 6.27 | 6.30 | 6.30 | -0.47% | 511,297 |
| Nov 1, 2024 | 6.42 | 6.47 | 6.31 | 6.33 | 6.33 | -0.31% | 394,611 |
| Oct 31, 2024 | 6.47 | 6.49 | 6.35 | 6.35 | 6.35 | -1.85% | 444,127 |
| Oct 30, 2024 | 6.39 | 6.53 | 6.39 | 6.47 | 6.47 | 0.94% | 281,233 |
| Oct 29, 2024 | 6.45 | 6.50 | 6.35 | 6.41 | 6.41 | -0.77% | 412,333 |
| Oct 28, 2024 | 6.49 | 6.56 | 6.44 | 6.46 | 6.46 | 0.16% | 298,344 |
| Oct 25, 2024 | 6.65 | 6.66 | 6.44 | 6.45 | 6.45 | -2.12% | 275,220 |
| Oct 24, 2024 | 6.59 | 6.60 | 6.47 | 6.59 | 6.59 | 0.61% | 274,147 |
| Oct 23, 2024 | 6.55 | 6.61 | 6.44 | 6.55 | 6.55 | -0.15% | 398,640 |
| Oct 22, 2024 | 6.56 | 6.62 | 6.55 | 6.56 | 6.56 | -0.30% | 258,800 |
| Oct 21, 2024 | 6.71 | 6.71 | 6.55 | 6.58 | 6.58 | -1.94% | 384,301 |
| Oct 18, 2024 | 6.68 | 6.76 | 6.67 | 6.71 | 6.71 | 0.60% | 281,800 |
| Oct 17, 2024 | 6.72 | 6.78 | 6.61 | 6.67 | 6.67 | -1.77% | 378,900 |
| Oct 16, 2024 | 6.65 | 6.82 | 6.63 | 6.79 | 6.79 | 2.72% | 400,400 |
| Oct 15, 2024 | 6.60 | 6.74 | 6.60 | 6.61 | 6.61 | 0.15% | 594,642 |
| Oct 14, 2024 | 6.45 | 6.64 | 6.44 | 6.60 | 6.60 | 2.01% | 530,756 |
| Oct 11, 2024 | 6.49 | 6.54 | 6.40 | 6.47 | 6.47 | -0.31% | 528,808 |
| Oct 10, 2024 | 6.54 | 6.57 | 6.45 | 6.49 | 6.49 | -1.07% | 424,413 |
| Oct 9, 2024 | 6.66 | 6.66 | 6.56 | 6.56 | 6.56 | -1.20% | 336,100 |
| Oct 8, 2024 | 6.63 | 6.69 | 6.57 | 6.64 | 6.64 | 0.15% | 371,858 |
| Oct 7, 2024 | 6.73 | 6.78 | 6.62 | 6.63 | 6.63 | -2.36% | 505,682 |
| Oct 4, 2024 | 6.84 | 6.84 | 6.67 | 6.79 | 6.79 | 0.59% | 439,253 |
| Oct 3, 2024 | 6.71 | 6.80 | 6.64 | 6.75 | 6.75 | 0.75% | 408,747 |
| Oct 2, 2024 | 6.78 | 6.81 | 6.70 | 6.70 | 6.70 | -1.47% | 551,299 |
| Oct 1, 2024 | 7.01 | 7.02 | 6.72 | 6.80 | 6.80 | -2.86% | 765,455 |
| Sep 30, 2024 | 7.06 | 7.10 | 7.00 | 7.00 | 7.00 | -4.24% | 1,046,391 |
| Sep 27, 2024 | 7.42 | 7.51 | 7.30 | 7.31 | 7.06 | - | 550,213 |
| Sep 26, 2024 | 7.29 | 7.36 | 7.25 | 7.31 | 7.06 | 1.95% | 352,700 |
| Sep 25, 2024 | 7.36 | 7.36 | 7.17 | 7.17 | 6.92 | -2.58% | 560,200 |
| Sep 24, 2024 | 7.31 | 7.38 | 7.25 | 7.36 | 7.11 | 0.68% | 336,100 |
| Sep 23, 2024 | 7.38 | 7.47 | 7.31 | 7.31 | 7.06 | -0.81% | 302,814 |
| Sep 20, 2024 | 7.63 | 7.63 | 7.24 | 7.37 | 7.12 | -5.63% | 1,264,100 |
| Sep 19, 2024 | 7.79 | 7.83 | 7.68 | 7.81 | 7.54 | 1.96% | 380,620 |
| Sep 18, 2024 | 7.61 | 7.74 | 7.55 | 7.66 | 7.40 | 0.79% | 326,066 |
| Sep 17, 2024 | 7.64 | 7.69 | 7.56 | 7.60 | 7.34 | - | 441,200 |
| Sep 16, 2024 | 7.54 | 7.63 | 7.48 | 7.60 | 7.34 | 0.80% | 465,100 |
| Sep 13, 2024 | 7.32 | 7.54 | 7.27 | 7.54 | 7.28 | 4.14% | 420,300 |
| Sep 12, 2024 | 7.05 | 7.24 | 7.00 | 7.24 | 6.99 | 3.28% | 333,331 |
| Sep 11, 2024 | 7.01 | 7.06 | 6.92 | 7.01 | 6.77 | -0.71% | 387,000 |
| Sep 10, 2024 | 7.01 | 7.07 | 6.97 | 7.06 | 6.82 | 0.71% | 338,419 |
| Sep 9, 2024 | 7.01 | 7.06 | 6.96 | 7.01 | 6.77 | 0.14% | 398,800 |
| Sep 6, 2024 | 6.96 | 7.02 | 6.90 | 7.00 | 6.76 | 0.57% | 491,500 |
| Sep 5, 2024 | 7.00 | 7.09 | 6.93 | 6.96 | 6.72 | 0.29% | 396,138 |
| Sep 4, 2024 | 7.03 | 7.04 | 6.89 | 6.94 | 6.70 | -1.70% | 596,964 |
| Sep 3, 2024 | 7.04 | 7.07 | 6.93 | 7.06 | 6.82 | - | 576,700 |
| Aug 30, 2024 | 7.18 | 7.18 | 7.03 | 7.06 | 6.82 | -1.12% | 288,485 |
| Aug 29, 2024 | 7.11 | 7.21 | 7.05 | 7.14 | 6.90 | 0.71% | 342,229 |
| Aug 28, 2024 | 7.07 | 7.13 | 7.01 | 7.09 | 6.85 | 0.14% | 266,716 |
| Aug 27, 2024 | 7.10 | 7.16 | 7.05 | 7.08 | 6.84 | -0.98% | 322,692 |
| Aug 26, 2024 | 7.10 | 7.21 | 7.02 | 7.15 | 6.91 | 1.85% | 302,100 |
| Aug 23, 2024 | 6.83 | 7.09 | 6.82 | 7.02 | 6.78 | 2.93% | 411,500 |
| Aug 22, 2024 | 6.87 | 6.89 | 6.80 | 6.82 | 6.59 | -0.73% | 268,860 |
| Aug 21, 2024 | 6.88 | 6.89 | 6.77 | 6.87 | 6.64 | 0.73% | 246,828 |
| Aug 20, 2024 | 6.91 | 6.93 | 6.80 | 6.82 | 6.59 | -1.73% | 241,898 |
| Aug 19, 2024 | 6.85 | 6.95 | 6.83 | 6.94 | 6.70 | 1.46% | 278,888 |
| Aug 16, 2024 | 6.81 | 6.86 | 6.69 | 6.84 | 6.61 | 0.59% | 476,000 |
| Aug 15, 2024 | 6.84 | 6.91 | 6.80 | 6.80 | 6.57 | 0.74% | 428,450 |
| Aug 14, 2024 | 6.88 | 6.92 | 6.67 | 6.75 | 6.52 | -1.32% | 457,150 |
| Aug 13, 2024 | 6.64 | 6.86 | 6.64 | 6.84 | 6.61 | 3.17% | 381,807 |
| Aug 12, 2024 | 6.78 | 6.78 | 6.60 | 6.63 | 6.40 | -2.36% | 604,080 |
| Aug 9, 2024 | 6.86 | 6.87 | 6.71 | 6.79 | 6.56 | -0.88% | 505,200 |
| Aug 8, 2024 | 6.85 | 6.96 | 6.76 | 6.85 | 6.62 | -0.29% | 653,500 |
| Aug 7, 2024 | 6.85 | 7.19 | 6.85 | 6.87 | 6.64 | 1.78% | 607,000 |
| Aug 6, 2024 | 6.96 | 6.96 | 6.51 | 6.75 | 6.52 | -3.02% | 1,028,700 |
| Aug 5, 2024 | 7.16 | 7.16 | 6.65 | 6.96 | 6.72 | -5.82% | 907,758 |
| Aug 2, 2024 | 7.52 | 7.55 | 7.37 | 7.39 | 7.14 | -2.89% | 422,442 |
| Aug 1, 2024 | 7.76 | 7.80 | 7.52 | 7.61 | 7.35 | -1.55% | 430,422 |