Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
7.31
+0.14 (1.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.29 | 7.36 | 7.25 | 7.31 | 7.31 | 1.95% | 352,342 |
| Sep 25, 2024 | 7.36 | 7.36 | 7.17 | 7.17 | 7.17 | -2.58% | 560,159 |
| Sep 24, 2024 | 7.31 | 7.38 | 7.25 | 7.36 | 7.36 | 0.68% | 336,096 |
| Sep 23, 2024 | 7.38 | 7.47 | 7.31 | 7.31 | 7.31 | -0.81% | 302,814 |
| Sep 20, 2024 | 7.63 | 7.63 | 7.24 | 7.37 | 7.37 | -5.63% | 1,264,064 |
| Sep 19, 2024 | 7.79 | 7.83 | 7.68 | 7.81 | 7.81 | 1.96% | 380,620 |
| Sep 18, 2024 | 7.61 | 7.74 | 7.55 | 7.66 | 7.66 | 0.79% | 326,066 |
| Sep 17, 2024 | 7.64 | 7.69 | 7.56 | 7.60 | 7.60 | - | 441,188 |
| Sep 16, 2024 | 7.54 | 7.63 | 7.48 | 7.60 | 7.60 | 0.80% | 465,084 |
| Sep 13, 2024 | 7.32 | 7.54 | 7.27 | 7.54 | 7.54 | 4.14% | 420,282 |
| Sep 12, 2024 | 7.05 | 7.24 | 7.00 | 7.24 | 7.24 | 3.28% | 333,331 |
| Sep 11, 2024 | 7.01 | 7.06 | 6.92 | 7.01 | 7.01 | -0.71% | 386,958 |
| Sep 10, 2024 | 7.01 | 7.07 | 6.97 | 7.06 | 7.06 | 0.71% | 338,419 |
| Sep 9, 2024 | 7.01 | 7.06 | 6.96 | 7.01 | 7.01 | 0.14% | 398,789 |
| Sep 6, 2024 | 6.96 | 7.02 | 6.90 | 7.00 | 7.00 | 0.57% | 491,450 |
| Sep 5, 2024 | 7.00 | 7.09 | 6.93 | 6.96 | 6.96 | 0.29% | 396,138 |
| Sep 4, 2024 | 7.03 | 7.04 | 6.89 | 6.94 | 6.94 | -1.70% | 596,797 |
| Sep 3, 2024 | 7.04 | 7.07 | 6.93 | 7.06 | 7.06 | - | 576,657 |
| Aug 30, 2024 | 7.18 | 7.19 | 7.03 | 7.06 | 7.06 | -1.12% | 288,485 |
| Aug 29, 2024 | 7.11 | 7.21 | 7.05 | 7.14 | 7.14 | 0.71% | 342,229 |
| Aug 28, 2024 | 7.07 | 7.13 | 7.01 | 7.09 | 7.09 | 0.14% | 266,716 |
| Aug 27, 2024 | 7.10 | 7.16 | 7.05 | 7.08 | 7.08 | -0.98% | 322,692 |
| Aug 26, 2024 | 7.10 | 7.21 | 7.02 | 7.15 | 7.15 | 1.85% | 302,055 |
| Aug 23, 2024 | 6.83 | 7.09 | 6.82 | 7.02 | 7.02 | 2.93% | 411,476 |
| Aug 22, 2024 | 6.87 | 6.89 | 6.80 | 6.82 | 6.82 | -0.73% | 268,860 |
| Aug 21, 2024 | 6.88 | 6.89 | 6.77 | 6.87 | 6.87 | 0.73% | 246,828 |
| Aug 20, 2024 | 6.91 | 6.93 | 6.80 | 6.82 | 6.82 | -1.73% | 241,898 |
| Aug 19, 2024 | 6.85 | 6.95 | 6.83 | 6.94 | 6.94 | 1.46% | 278,888 |
| Aug 16, 2024 | 6.81 | 6.86 | 6.69 | 6.84 | 6.84 | 0.59% | 475,986 |
| Aug 15, 2024 | 6.84 | 6.91 | 6.80 | 6.80 | 6.80 | 0.74% | 428,450 |
| Aug 14, 2024 | 6.88 | 6.92 | 6.67 | 6.75 | 6.75 | -1.32% | 457,150 |
| Aug 13, 2024 | 6.64 | 6.86 | 6.64 | 6.84 | 6.84 | 3.17% | 381,807 |
| Aug 12, 2024 | 6.78 | 6.78 | 6.60 | 6.63 | 6.63 | -2.36% | 604,080 |
| Aug 9, 2024 | 6.86 | 6.87 | 6.71 | 6.79 | 6.79 | -0.88% | 505,184 |
| Aug 8, 2024 | 6.85 | 6.96 | 6.76 | 6.85 | 6.85 | -0.29% | 653,470 |
| Aug 7, 2024 | 6.85 | 7.19 | 6.85 | 6.87 | 6.87 | 1.78% | 606,990 |
| Aug 6, 2024 | 6.96 | 6.96 | 6.51 | 6.75 | 6.75 | -3.02% | 1,028,668 |
| Aug 5, 2024 | 7.16 | 7.16 | 6.65 | 6.96 | 6.96 | -5.82% | 907,758 |
| Aug 2, 2024 | 7.52 | 7.55 | 7.37 | 7.39 | 7.39 | -2.89% | 422,442 |
| Aug 1, 2024 | 7.76 | 7.80 | 7.52 | 7.61 | 7.61 | -1.55% | 430,422 |
| Jul 31, 2024 | 7.83 | 7.89 | 7.72 | 7.73 | 7.73 | -1.02% | 384,017 |
| Jul 30, 2024 | 7.73 | 7.83 | 7.68 | 7.81 | 7.81 | 1.69% | 395,117 |
| Jul 29, 2024 | 7.76 | 7.84 | 7.65 | 7.68 | 7.68 | -0.78% | 382,485 |
| Jul 26, 2024 | 7.77 | 7.77 | 7.59 | 7.74 | 7.74 | 2.25% | 330,419 |
| Jul 25, 2024 | 7.42 | 7.71 | 7.38 | 7.57 | 7.57 | 2.16% | 366,624 |
| Jul 24, 2024 | 7.76 | 7.79 | 7.37 | 7.41 | 7.41 | -6.44% | 565,431 |
| Jul 23, 2024 | 7.66 | 7.99 | 7.64 | 7.92 | 7.92 | 3.39% | 631,835 |
| Jul 22, 2024 | 7.64 | 7.70 | 7.51 | 7.66 | 7.66 | 0.66% | 350,785 |
| Jul 19, 2024 | 7.61 | 7.72 | 7.56 | 7.61 | 7.61 | -0.26% | 407,324 |
| Jul 18, 2024 | 7.55 | 7.82 | 7.55 | 7.63 | 7.63 | 0.39% | 640,739 |
| Jul 17, 2024 | 7.52 | 7.70 | 7.50 | 7.60 | 7.60 | 0.26% | 805,899 |
| Jul 16, 2024 | 7.49 | 7.60 | 7.45 | 7.58 | 7.58 | 2.16% | 588,977 |
| Jul 15, 2024 | 7.31 | 7.47 | 7.20 | 7.42 | 7.42 | 1.78% | 576,358 |
| Jul 12, 2024 | 7.30 | 7.47 | 7.26 | 7.29 | 7.29 | 0.28% | 479,959 |
| Jul 11, 2024 | 7.02 | 7.27 | 7.00 | 7.27 | 7.27 | 4.91% | 720,694 |
| Jul 10, 2024 | 6.83 | 6.98 | 6.81 | 6.93 | 6.93 | 1.46% | 415,142 |
| Jul 9, 2024 | 6.77 | 6.83 | 6.68 | 6.83 | 6.83 | 1.04% | 347,779 |
| Jul 8, 2024 | 6.70 | 6.77 | 6.66 | 6.76 | 6.76 | 1.65% | 394,773 |
| Jul 5, 2024 | 6.75 | 6.75 | 6.55 | 6.65 | 6.65 | -1.34% | 529,360 |
| Jul 3, 2024 | 6.71 | 6.77 | 6.69 | 6.74 | 6.74 | 0.60% | 205,924 |
| Jul 2, 2024 | 6.51 | 6.73 | 6.51 | 6.70 | 6.70 | 2.60% | 346,640 |
| Jul 1, 2024 | 6.63 | 6.74 | 6.44 | 6.53 | 6.53 | -1.80% | 558,972 |
| Jun 28, 2024 | 6.46 | 6.66 | 6.43 | 6.65 | 6.65 | -0.30% | 1,107,690 |
| Jun 27, 2024 | 7.15 | 7.15 | 6.58 | 6.67 | 6.43 | -6.06% | 1,336,298 |
| Jun 26, 2024 | 6.99 | 7.12 | 6.94 | 7.10 | 6.84 | 1.28% | 435,801 |
| Jun 25, 2024 | 7.13 | 7.17 | 7.01 | 7.01 | 6.76 | -1.68% | 458,027 |
| Jun 24, 2024 | 7.22 | 7.22 | 7.08 | 7.13 | 6.87 | -0.70% | 364,753 |
| Jun 21, 2024 | 7.21 | 7.23 | 7.09 | 7.18 | 6.92 | -0.42% | 1,050,240 |
| Jun 20, 2024 | 7.13 | 7.26 | 7.09 | 7.21 | 6.95 | 0.70% | 333,058 |
| Jun 18, 2024 | 7.22 | 7.28 | 7.14 | 7.16 | 6.90 | -0.83% | 300,171 |
| Jun 17, 2024 | 7.08 | 7.24 | 7.06 | 7.22 | 6.96 | 1.98% | 305,071 |
| Jun 14, 2024 | 7.03 | 7.16 | 7.02 | 7.08 | 6.82 | -0.70% | 359,295 |
| Jun 13, 2024 | 7.14 | 7.16 | 7.04 | 7.13 | 6.87 | - | 238,094 |
| Jun 12, 2024 | 7.07 | 7.18 | 7.04 | 7.13 | 6.87 | 2.89% | 626,622 |
| Jun 11, 2024 | 7.00 | 7.03 | 6.90 | 6.93 | 6.68 | -1.28% | 380,649 |
| Jun 10, 2024 | 6.95 | 7.07 | 6.90 | 7.02 | 6.77 | 0.14% | 329,198 |
| Jun 7, 2024 | 6.97 | 7.02 | 6.90 | 7.01 | 6.76 | -0.57% | 462,980 |
| Jun 6, 2024 | 7.03 | 7.08 | 7.00 | 7.05 | 6.80 | -0.28% | 280,377 |
| Jun 5, 2024 | 7.04 | 7.08 | 6.97 | 7.07 | 6.81 | 0.43% | 323,435 |
| Jun 4, 2024 | 7.10 | 7.11 | 6.99 | 7.04 | 6.79 | -1.12% | 375,154 |
| Jun 3, 2024 | 7.05 | 7.16 | 7.01 | 7.12 | 6.86 | 2.30% | 634,577 |
| May 31, 2024 | 6.84 | 7.02 | 6.79 | 6.96 | 6.71 | 2.50% | 1,786,537 |
| May 30, 2024 | 6.58 | 6.79 | 6.58 | 6.79 | 6.54 | 4.95% | 634,209 |
| May 29, 2024 | 6.48 | 6.48 | 6.40 | 6.47 | 6.24 | -0.92% | 799,653 |
| May 28, 2024 | 6.56 | 6.63 | 6.45 | 6.53 | 6.29 | -0.31% | 697,114 |
| May 24, 2024 | 6.70 | 6.71 | 6.51 | 6.55 | 6.31 | -1.65% | 636,566 |
| May 23, 2024 | 6.97 | 6.98 | 6.61 | 6.66 | 6.42 | -4.31% | 717,590 |
| May 22, 2024 | 6.96 | 7.05 | 6.95 | 6.96 | 6.71 | - | 495,292 |
| May 21, 2024 | 6.90 | 6.98 | 6.87 | 6.96 | 6.71 | 0.43% | 438,899 |
| May 20, 2024 | 6.84 | 6.97 | 6.83 | 6.93 | 6.68 | 1.61% | 553,236 |
| May 17, 2024 | 6.84 | 6.86 | 6.79 | 6.82 | 6.57 | -0.15% | 351,640 |
| May 16, 2024 | 6.78 | 6.85 | 6.72 | 6.83 | 6.58 | 0.74% | 405,209 |
| May 15, 2024 | 7.00 | 7.00 | 6.70 | 6.78 | 6.53 | -1.88% | 590,131 |
| May 14, 2024 | 6.83 | 6.93 | 6.75 | 6.91 | 6.66 | 2.67% | 551,706 |
| May 13, 2024 | 6.97 | 6.98 | 6.70 | 6.73 | 6.49 | -2.60% | 720,101 |
| May 10, 2024 | 6.82 | 6.95 | 6.80 | 6.91 | 6.66 | 1.92% | 577,817 |
| May 9, 2024 | 6.61 | 6.87 | 6.54 | 6.78 | 6.53 | -1.60% | 796,391 |
| May 8, 2024 | 6.80 | 6.90 | 6.76 | 6.89 | 6.64 | 0.58% | 420,498 |
| May 7, 2024 | 6.94 | 6.99 | 6.82 | 6.85 | 6.60 | -1.15% | 512,558 |
| May 6, 2024 | 6.95 | 7.01 | 6.90 | 6.93 | 6.68 | 0.14% | 375,774 |