Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
4.730
+0.120 (2.60%)
Aug 11, 2026, 4:00 PM EDT - Market closed
ACRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.62 | 4.75 | 4.61 | 4.73 | 4.73 | 2.60% | 479,375 |
| Aug 10, 2026 | 4.83 | 4.84 | 4.59 | 4.61 | 4.61 | -5.34% | 286,265 |
| Aug 7, 2026 | 4.73 | 4.91 | 4.73 | 4.87 | 4.87 | 3.40% | 572,320 |
| Aug 6, 2026 | 4.75 | 4.84 | 4.70 | 4.71 | 4.71 | 0.21% | 625,781 |
| Aug 5, 2026 | 4.67 | 4.72 | 4.43 | 4.70 | 4.70 | 1.51% | 791,207 |
| Aug 4, 2026 | 4.67 | 4.79 | 4.58 | 4.63 | 4.63 | 8.94% | 1,491,927 |
| Aug 3, 2026 | 4.25 | 4.29 | 4.14 | 4.25 | 4.25 | -0.23% | 1,201,376 |
| Jul 31, 2026 | 4.27 | 4.30 | 4.16 | 4.26 | 4.26 | -1.16% | 824,886 |
| Jul 30, 2026 | 4.45 | 4.48 | 4.31 | 4.31 | 4.31 | -3.15% | 405,213 |
| Jul 29, 2026 | 4.60 | 4.62 | 4.38 | 4.45 | 4.45 | -3.68% | 405,225 |
| Jul 28, 2026 | 4.64 | 4.68 | 4.61 | 4.62 | 4.62 | -0.43% | 272,287 |
| Jul 27, 2026 | 4.62 | 4.65 | 4.59 | 4.64 | 4.64 | 1.98% | 200,431 |
| Jul 24, 2026 | 4.57 | 4.61 | 4.55 | 4.55 | 4.55 | 0.66% | 201,485 |
| Jul 23, 2026 | 4.50 | 4.55 | 4.48 | 4.52 | 4.52 | -1.09% | 306,078 |
| Jul 22, 2026 | 4.60 | 4.61 | 4.53 | 4.57 | 4.57 | -0.44% | 175,593 |
| 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 |