Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
5.33
-0.02 (-0.37%)
Dec 18, 2025, 12:00 PM EST - Market open
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5.40 | 5.42 | 5.39 | 5.35 | - | - | 24,601 |
| Dec 17, 2025 | 5.35 | 5.43 | 5.25 | 5.35 | 5.35 | -0.37% | 705,316 |
| Dec 16, 2025 | 5.42 | 5.48 | 5.37 | 5.37 | 5.37 | -0.92% | 711,542 |
| Dec 15, 2025 | 5.37 | 5.55 | 5.29 | 5.42 | 5.42 | 4.03% | 1,395,872 |
| Dec 12, 2025 | 5.21 | 5.29 | 5.18 | 5.21 | 5.21 | 0.19% | 353,844 |
| Dec 11, 2025 | 5.21 | 5.27 | 5.17 | 5.20 | 5.20 | - | 374,353 |
| Dec 10, 2025 | 5.19 | 5.27 | 5.15 | 5.20 | 5.20 | 0.19% | 407,589 |
| Dec 9, 2025 | 5.17 | 5.20 | 5.13 | 5.19 | 5.19 | 1.17% | 282,263 |
| Dec 8, 2025 | 5.09 | 5.19 | 5.02 | 5.13 | 5.13 | 0.59% | 398,029 |
| Dec 5, 2025 | 5.15 | 5.19 | 5.09 | 5.10 | 5.10 | -0.97% | 462,573 |
| Dec 4, 2025 | 5.29 | 5.30 | 5.13 | 5.15 | 5.15 | -2.83% | 398,064 |
| Dec 3, 2025 | 5.25 | 5.35 | 5.19 | 5.30 | 5.30 | 1.73% | 476,557 |
| Dec 2, 2025 | 5.28 | 5.28 | 5.18 | 5.21 | 5.21 | -0.57% | 384,239 |
| Dec 1, 2025 | 5.21 | 5.30 | 5.16 | 5.24 | 5.24 | -1.13% | 363,751 |
| Nov 28, 2025 | 5.27 | 5.30 | 5.20 | 5.30 | 5.30 | 1.15% | 283,450 |
| Nov 26, 2025 | 5.20 | 5.30 | 5.20 | 5.24 | 5.24 | -0.19% | 478,657 |
| Nov 25, 2025 | 5.00 | 5.28 | 4.97 | 5.25 | 5.25 | 5.42% | 644,599 |
| Nov 24, 2025 | 4.97 | 4.99 | 4.93 | 4.98 | 4.98 | 0.20% | 404,795 |
| Nov 21, 2025 | 4.81 | 4.99 | 4.77 | 4.97 | 4.97 | 3.97% | 395,824 |
| Nov 20, 2025 | 4.89 | 4.94 | 4.77 | 4.78 | 4.78 | -1.65% | 366,911 |
| Nov 19, 2025 | 4.88 | 4.93 | 4.85 | 4.86 | 4.86 | -0.82% | 351,098 |
| Nov 18, 2025 | 4.74 | 4.94 | 4.71 | 4.90 | 4.90 | 0.82% | 474,901 |
| Nov 17, 2025 | 4.91 | 4.93 | 4.84 | 4.86 | 4.86 | -1.42% | 448,300 |
| Nov 14, 2025 | 4.87 | 4.96 | 4.82 | 4.93 | 4.93 | 1.23% | 526,408 |
| Nov 13, 2025 | 4.90 | 4.98 | 4.83 | 4.87 | 4.87 | -0.81% | 437,167 |
| Nov 12, 2025 | 4.90 | 4.95 | 4.81 | 4.91 | 4.91 | - | 421,910 |
| Nov 11, 2025 | 4.76 | 4.93 | 4.73 | 4.91 | 4.91 | 3.15% | 493,428 |
| Nov 10, 2025 | 5.09 | 5.09 | 4.69 | 4.76 | 4.76 | -5.93% | 948,904 |
| Nov 7, 2025 | 4.68 | 5.09 | 4.67 | 5.06 | 5.06 | 12.69% | 1,357,009 |
| Nov 6, 2025 | 4.60 | 4.61 | 4.49 | 4.49 | 4.49 | -2.81% | 319,544 |
| Nov 5, 2025 | 4.39 | 4.65 | 4.39 | 4.62 | 4.62 | 5.24% | 363,657 |
| Nov 4, 2025 | 4.37 | 4.45 | 4.36 | 4.39 | 4.39 | - | 346,072 |
| Nov 3, 2025 | 4.44 | 4.44 | 4.33 | 4.39 | 4.39 | -1.57% | 331,896 |
| Oct 31, 2025 | 4.40 | 4.50 | 4.34 | 4.46 | 4.46 | 1.13% | 341,789 |
| Oct 30, 2025 | 4.43 | 4.47 | 4.38 | 4.41 | 4.41 | -0.45% | 215,111 |
| Oct 29, 2025 | 4.51 | 4.61 | 4.39 | 4.43 | 4.43 | -1.77% | 334,189 |
| Oct 28, 2025 | 4.61 | 4.61 | 4.49 | 4.51 | 4.51 | -2.59% | 320,645 |
| Oct 27, 2025 | 4.65 | 4.72 | 4.57 | 4.63 | 4.63 | -0.22% | 260,231 |
| Oct 24, 2025 | 4.75 | 4.76 | 4.63 | 4.64 | 4.64 | -1.07% | 352,078 |
| Oct 23, 2025 | 4.72 | 4.73 | 4.65 | 4.69 | 4.69 | -0.21% | 376,380 |
| Oct 22, 2025 | 4.61 | 4.71 | 4.61 | 4.70 | 4.70 | 1.95% | 287,515 |
| Oct 21, 2025 | 4.64 | 4.67 | 4.60 | 4.61 | 4.61 | -0.22% | 256,545 |
| Oct 20, 2025 | 4.50 | 4.63 | 4.47 | 4.62 | 4.62 | 3.12% | 367,084 |
| Oct 17, 2025 | 4.41 | 4.52 | 4.41 | 4.48 | 4.48 | - | 264,415 |
| Oct 16, 2025 | 4.65 | 4.67 | 4.47 | 4.48 | 4.48 | -3.45% | 403,372 |
| Oct 15, 2025 | 4.63 | 4.77 | 4.63 | 4.64 | 4.64 | 0.43% | 500,958 |
| Oct 14, 2025 | 4.41 | 4.66 | 4.41 | 4.62 | 4.62 | 3.59% | 384,019 |
| Oct 13, 2025 | 4.45 | 4.48 | 4.39 | 4.46 | 4.46 | 1.13% | 250,160 |
| Oct 10, 2025 | 4.44 | 4.49 | 4.39 | 4.41 | 4.41 | -0.45% | 348,349 |
| Oct 9, 2025 | 4.54 | 4.55 | 4.39 | 4.43 | 4.43 | -2.42% | 473,723 |