Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
4.170
+0.030 (0.72%)
May 5, 2025, 4:00 PM EDT - Market closed
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 4.08 | 4.18 | 4.03 | 4.17 | 4.17 | 0.72% | 347,146 |
| May 2, 2025 | 4.12 | 4.18 | 4.05 | 4.14 | 4.14 | 1.47% | 418,921 |
| May 1, 2025 | 4.08 | 4.11 | 4.02 | 4.08 | 4.08 | 0.25% | 386,522 |
| Apr 30, 2025 | 3.94 | 4.09 | 3.86 | 4.07 | 4.07 | 1.24% | 430,335 |
| Apr 29, 2025 | 3.89 | 4.07 | 3.85 | 4.02 | 4.02 | 2.55% | 769,086 |
| Apr 28, 2025 | 3.85 | 3.97 | 3.84 | 3.92 | 3.92 | 2.35% | 454,546 |
| Apr 25, 2025 | 3.79 | 3.83 | 3.71 | 3.83 | 3.83 | 0.26% | 392,160 |
| Apr 24, 2025 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | 1.33% | 234,822 |
| Apr 23, 2025 | 4.00 | 4.00 | 3.76 | 3.77 | 3.77 | -3.08% | 440,796 |
| Apr 22, 2025 | 3.63 | 3.92 | 3.63 | 3.89 | 3.89 | 9.27% | 747,157 |
| Apr 21, 2025 | 3.57 | 3.58 | 3.45 | 3.56 | 3.56 | -1.11% | 557,545 |
| Apr 17, 2025 | 3.50 | 3.65 | 3.46 | 3.60 | 3.60 | 2.86% | 802,994 |
| Apr 16, 2025 | 3.63 | 3.70 | 3.47 | 3.50 | 3.50 | -4.37% | 633,424 |
| Apr 15, 2025 | 3.67 | 3.84 | 3.62 | 3.66 | 3.66 | -0.54% | 847,965 |
| 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 |