Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
3.420
+0.060 (1.79%)
Nov 2, 2026, 3:12 PM EST - Market open
ACRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.38 | 3.47 | 3.38 | 3.42 | 3.42 | 1.79% | 427,689 |
| Oct 30, 2026 | 3.41 | 3.43 | 3.28 | 3.36 | 3.36 | -1.75% | 526,471 |
| Oct 29, 2026 | 3.47 | 3.47 | 3.36 | 3.42 | 3.42 | - | 718,561 |
| Oct 28, 2026 | 3.47 | 3.49 | 3.39 | 3.42 | 3.42 | -0.87% | 616,994 |
| Oct 27, 2026 | 3.41 | 3.48 | 3.39 | 3.45 | 3.45 | 1.17% | 642,566 |
| Oct 26, 2026 | 3.35 | 3.48 | 3.35 | 3.41 | 3.41 | 1.79% | 462,545 |
| Oct 23, 2026 | 3.27 | 3.36 | 3.20 | 3.35 | 3.35 | 2.76% | 556,809 |
| Oct 22, 2026 | 3.18 | 3.34 | 3.16 | 3.26 | 3.26 | 3.16% | 558,231 |
| Oct 21, 2026 | 3.31 | 3.33 | 3.16 | 3.16 | 3.16 | -3.95% | 887,257 |
| Oct 20, 2026 | 3.33 | 3.45 | 3.29 | 3.29 | 3.29 | -0.90% | 875,145 |
| Oct 19, 2026 | 3.44 | 3.45 | 3.28 | 3.32 | 3.32 | -3.77% | 1,007,405 |
| Oct 16, 2026 | 3.60 | 3.61 | 3.44 | 3.45 | 3.45 | -3.63% | 603,411 |
| Oct 15, 2026 | 3.55 | 3.69 | 3.54 | 3.58 | 3.58 | 2.29% | 755,196 |
| Oct 14, 2026 | 3.51 | 3.61 | 3.48 | 3.50 | 3.50 | -1.41% | 744,603 |
| Oct 13, 2026 | 3.59 | 3.62 | 3.51 | 3.55 | 3.55 | -0.56% | 557,674 |
| Oct 12, 2026 | 3.54 | 3.66 | 3.53 | 3.57 | 3.57 | 0.56% | 707,575 |
| Oct 9, 2026 | 3.64 | 3.66 | 3.52 | 3.55 | 3.55 | -3.01% | 614,295 |
| Oct 8, 2026 | 3.61 | 3.68 | 3.58 | 3.66 | 3.66 | 0.27% | 649,068 |
| Oct 7, 2026 | 3.72 | 3.76 | 3.61 | 3.65 | 3.65 | -2.67% | 555,792 |
| Oct 6, 2026 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | 1.35% | 468,149 |
| Oct 5, 2026 | 3.83 | 3.83 | 3.65 | 3.70 | 3.70 | -3.39% | 1,084,577 |
| Oct 2, 2026 | 3.93 | 3.98 | 3.80 | 3.83 | 3.83 | -1.03% | 638,237 |
| Oct 1, 2026 | 3.85 | 3.90 | 3.75 | 3.87 | 3.87 | 0.78% | 1,055,260 |
| Sep 30, 2026 | 4.03 | 4.03 | 3.83 | 3.84 | 3.84 | -3.03% | 1,090,640 |
| Sep 29, 2026 | 4.11 | 4.15 | 4.05 | 4.11 | 3.96 | - | 714,498 |
| Sep 28, 2026 | 4.18 | 4.18 | 4.09 | 4.11 | 3.96 | -1.91% | 713,490 |
| Sep 25, 2026 | 4.14 | 4.21 | 4.12 | 4.19 | 4.04 | 0.96% | 476,994 |
| Sep 24, 2026 | 4.23 | 4.24 | 4.12 | 4.15 | 4.00 | -1.66% | 751,745 |
| Sep 23, 2026 | 4.43 | 4.43 | 4.21 | 4.22 | 4.07 | -5.17% | 640,192 |
| Sep 22, 2026 | 4.41 | 4.45 | 4.40 | 4.45 | 4.29 | 1.60% | 306,225 |
| Sep 21, 2026 | 4.39 | 4.40 | 4.36 | 4.38 | 4.22 | - | 407,237 |
| Sep 18, 2026 | 4.34 | 4.39 | 4.33 | 4.38 | 4.22 | 0.46% | 957,359 |
| Sep 17, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.20 | 0.69% | 234,196 |
| Sep 16, 2026 | 4.34 | 4.39 | 4.30 | 4.33 | 4.17 | - | 309,577 |
| Sep 15, 2026 | 4.35 | 4.37 | 4.31 | 4.33 | 4.17 | -0.23% | 386,471 |
| Sep 14, 2026 | 4.33 | 4.39 | 4.29 | 4.34 | 4.18 | 0.46% | 623,715 |
| Sep 11, 2026 | 4.45 | 4.46 | 4.32 | 4.32 | 4.16 | -1.14% | 395,318 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.34 | 4.37 | 4.21 | -1.80% | 223,891 |
| Sep 9, 2026 | 4.46 | 4.50 | 4.42 | 4.45 | 4.29 | -0.89% | 280,765 |
| Sep 8, 2026 | 4.53 | 4.59 | 4.48 | 4.49 | 4.33 | -1.75% | 226,558 |
| Sep 4, 2026 | 4.52 | 4.61 | 4.52 | 4.57 | 4.40 | 0.44% | 154,199 |
| Sep 3, 2026 | 4.60 | 4.63 | 4.50 | 4.55 | 4.38 | - | 194,601 |
| Sep 2, 2026 | 4.49 | 4.60 | 4.49 | 4.55 | 4.38 | 1.79% | 308,113 |
| Sep 1, 2026 | 4.56 | 4.57 | 4.43 | 4.47 | 4.31 | -2.19% | 280,267 |
| Aug 31, 2026 | 4.63 | 4.69 | 4.56 | 4.57 | 4.40 | -1.72% | 294,361 |
| Aug 28, 2026 | 4.66 | 4.69 | 4.62 | 4.65 | 4.48 | 0.43% | 291,393 |
| Aug 27, 2026 | 4.65 | 4.69 | 4.62 | 4.63 | 4.46 | - | 178,363 |
| Aug 26, 2026 | 4.73 | 4.73 | 4.63 | 4.63 | 4.46 | -2.11% | 194,019 |
| Aug 25, 2026 | 4.72 | 4.75 | 4.67 | 4.73 | 4.56 | - | 304,882 |
| Aug 24, 2026 | 4.75 | 4.79 | 4.69 | 4.73 | 4.56 | -0.84% | 491,577 |