Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
4.590
+0.070 (1.55%)
At close: Jul 21, 2026, 4:00 PM EDT
4.590
0.00 (0.00%)
After-hours: Jul 21, 2026, 5:19 PM EDT
ACRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.51 | 4.60 | 4.50 | 4.59 | 4.59 | 1.55% | 294,148 |
| Jul 20, 2026 | 4.63 | 4.65 | 4.48 | 4.52 | 4.52 | -2.16% | 620,347 |
| Jul 17, 2026 | 4.64 | 4.69 | 4.57 | 4.62 | 4.62 | -1.70% | 383,565 |
| Jul 16, 2026 | 4.58 | 4.70 | 4.57 | 4.70 | 4.70 | 2.84% | 369,588 |
| Jul 15, 2026 | 4.49 | 4.68 | 4.49 | 4.57 | 4.57 | 2.47% | 624,770 |
| Jul 14, 2026 | 4.38 | 4.47 | 4.38 | 4.46 | 4.46 | 2.76% | 350,395 |
| Jul 13, 2026 | 4.46 | 4.49 | 4.33 | 4.34 | 4.34 | -2.03% | 368,676 |
| Jul 10, 2026 | 4.42 | 4.47 | 4.37 | 4.43 | 4.43 | - | 400,881 |
| Jul 9, 2026 | 4.37 | 4.45 | 4.36 | 4.43 | 4.43 | 1.61% | 304,643 |
| Jul 8, 2026 | 4.42 | 4.42 | 4.34 | 4.36 | 4.36 | -1.58% | 348,214 |
| Jul 7, 2026 | 4.56 | 4.59 | 4.43 | 4.43 | 4.43 | -2.21% | 335,918 |
| Jul 6, 2026 | 4.53 | 4.58 | 4.49 | 4.53 | 4.53 | 0.22% | 418,625 |
| Jul 2, 2026 | 4.54 | 4.62 | 4.51 | 4.52 | 4.52 | -0.22% | 313,423 |
| Jul 1, 2026 | 4.50 | 4.67 | 4.50 | 4.53 | 4.53 | 0.67% | 493,914 |
| Jun 30, 2026 | 4.34 | 4.55 | 4.34 | 4.50 | 4.50 | 2.51% | 637,529 |
| Jun 29, 2026 | 4.50 | 4.54 | 4.41 | 4.54 | 4.39 | 0.67% | 430,448 |
| Jun 26, 2026 | 4.42 | 4.55 | 4.41 | 4.51 | 4.36 | 1.81% | 1,286,415 |
| Jun 25, 2026 | 4.48 | 4.49 | 4.39 | 4.43 | 4.28 | -0.89% | 818,935 |
| Jun 24, 2026 | 4.58 | 4.61 | 4.47 | 4.47 | 4.32 | -1.76% | 549,466 |
| Jun 23, 2026 | 4.50 | 4.62 | 4.50 | 4.55 | 4.40 | 0.66% | 474,671 |
| Jun 22, 2026 | 4.59 | 4.63 | 4.50 | 4.52 | 4.37 | -2.16% | 442,144 |
| Jun 18, 2026 | 4.65 | 4.66 | 4.58 | 4.62 | 4.47 | 0.22% | 485,336 |
| Jun 17, 2026 | 4.84 | 4.85 | 4.58 | 4.61 | 4.46 | -5.53% | 567,592 |
| Jun 16, 2026 | 4.82 | 4.90 | 4.80 | 4.88 | 4.72 | 1.67% | 396,591 |
| Jun 15, 2026 | 4.96 | 4.96 | 4.79 | 4.80 | 4.64 | -2.64% | 367,999 |
| Jun 12, 2026 | 4.96 | 5.03 | 4.93 | 4.93 | 4.77 | -0.60% | 426,673 |
| Jun 11, 2026 | 5.01 | 5.03 | 4.95 | 4.96 | 4.80 | -0.20% | 301,178 |
| Jun 10, 2026 | 4.99 | 5.06 | 4.97 | 4.97 | 4.81 | - | 254,649 |
| Jun 9, 2026 | 4.89 | 5.02 | 4.88 | 4.97 | 4.81 | 3.33% | 401,610 |
| Jun 8, 2026 | 5.02 | 5.03 | 4.79 | 4.81 | 4.65 | -3.61% | 427,691 |
| Jun 5, 2026 | 5.05 | 5.09 | 4.99 | 4.99 | 4.83 | -1.19% | 369,493 |
| Jun 4, 2026 | 4.95 | 5.08 | 4.93 | 5.05 | 4.88 | 3.27% | 575,434 |
| Jun 3, 2026 | 5.00 | 5.02 | 4.89 | 4.89 | 4.73 | -2.78% | 462,070 |
| Jun 2, 2026 | 4.92 | 5.04 | 4.92 | 5.03 | 4.86 | 2.03% | 436,929 |
| Jun 1, 2026 | 4.91 | 4.94 | 4.89 | 4.93 | 4.77 | -0.20% | 407,664 |
| May 29, 2026 | 4.99 | 4.99 | 4.93 | 4.94 | 4.78 | -0.80% | 316,894 |
| May 28, 2026 | 4.92 | 4.99 | 4.91 | 4.98 | 4.82 | 1.22% | 302,250 |
| May 27, 2026 | 4.90 | 4.97 | 4.89 | 4.92 | 4.76 | 1.03% | 300,541 |
| May 26, 2026 | 4.79 | 4.90 | 4.79 | 4.87 | 4.71 | 1.88% | 353,008 |
| May 22, 2026 | 4.92 | 4.93 | 4.78 | 4.78 | 4.62 | -2.05% | 318,919 |
| May 21, 2026 | 4.74 | 4.97 | 4.74 | 4.88 | 4.72 | 1.67% | 517,457 |
| May 20, 2026 | 4.69 | 4.88 | 4.69 | 4.80 | 4.64 | 2.35% | 563,125 |
| May 19, 2026 | 4.60 | 4.69 | 4.57 | 4.69 | 4.54 | 1.08% | 355,094 |
| May 18, 2026 | 4.64 | 4.69 | 4.59 | 4.64 | 4.49 | 0.87% | 382,462 |
| May 15, 2026 | 4.67 | 4.70 | 4.59 | 4.60 | 4.45 | -2.54% | 372,517 |
| May 14, 2026 | 4.83 | 4.84 | 4.72 | 4.72 | 4.56 | -0.84% | 381,801 |
| May 13, 2026 | 4.82 | 4.87 | 4.74 | 4.76 | 4.60 | -2.06% | 618,628 |
| May 12, 2026 | 4.88 | 4.94 | 4.81 | 4.86 | 4.70 | - | 601,239 |
| May 11, 2026 | 5.12 | 5.12 | 4.86 | 4.86 | 4.70 | -5.45% | 598,403 |
| May 8, 2026 | 5.09 | 5.27 | 5.06 | 5.14 | 4.97 | 1.78% | 527,384 |