Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
4.810
-0.180 (-3.61%)
At close: Jun 8, 2026, 4:00 PM EDT
4.910
+0.100 (2.08%)
After-hours: Jun 8, 2026, 7:52 PM EDT
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5.02 | 5.03 | 4.79 | 4.81 | 4.81 | -3.61% | 427,634 |
| Jun 5, 2026 | 5.05 | 5.09 | 4.99 | 4.99 | 4.99 | -1.19% | 369,322 |
| Jun 4, 2026 | 4.95 | 5.08 | 4.93 | 5.05 | 5.05 | 3.27% | 575,075 |
| Jun 3, 2026 | 5.00 | 5.02 | 4.89 | 4.89 | 4.89 | -2.78% | 462,047 |
| Jun 2, 2026 | 4.92 | 5.04 | 4.92 | 5.03 | 5.03 | 2.03% | 436,926 |
| Jun 1, 2026 | 4.91 | 4.94 | 4.89 | 4.93 | 4.93 | -0.20% | 407,576 |
| May 29, 2026 | 4.99 | 4.99 | 4.93 | 4.94 | 4.94 | -0.80% | 316,583 |
| May 28, 2026 | 4.92 | 4.99 | 4.91 | 4.98 | 4.98 | 1.22% | 302,088 |
| May 27, 2026 | 4.90 | 4.97 | 4.89 | 4.92 | 4.92 | 1.03% | 300,344 |
| May 26, 2026 | 4.79 | 4.90 | 4.79 | 4.87 | 4.87 | 1.88% | 352,951 |
| May 22, 2026 | 4.92 | 4.93 | 4.78 | 4.78 | 4.78 | -2.05% | 318,890 |
| May 21, 2026 | 4.74 | 4.97 | 4.74 | 4.88 | 4.88 | 1.67% | 517,441 |
| May 20, 2026 | 4.69 | 4.88 | 4.69 | 4.80 | 4.80 | 2.35% | 563,102 |
| May 19, 2026 | 4.60 | 4.69 | 4.57 | 4.69 | 4.69 | 1.08% | 354,085 |
| May 18, 2026 | 4.64 | 4.69 | 4.59 | 4.64 | 4.64 | 0.87% | 382,026 |
| May 15, 2026 | 4.67 | 4.70 | 4.59 | 4.60 | 4.60 | -2.54% | 372,517 |
| May 14, 2026 | 4.83 | 4.84 | 4.72 | 4.72 | 4.72 | -0.84% | 381,801 |
| May 13, 2026 | 4.82 | 4.87 | 4.74 | 4.76 | 4.76 | -2.06% | 618,628 |
| May 12, 2026 | 4.88 | 4.94 | 4.81 | 4.86 | 4.86 | - | 601,239 |
| May 11, 2026 | 5.12 | 5.12 | 4.86 | 4.86 | 4.86 | -5.45% | 598,403 |
| May 8, 2026 | 5.09 | 5.27 | 5.06 | 5.14 | 5.14 | 1.78% | 527,384 |
| May 7, 2026 | 4.99 | 5.24 | 4.91 | 5.05 | 5.05 | -3.26% | 517,161 |
| May 6, 2026 | 5.20 | 5.25 | 5.16 | 5.22 | 5.22 | 0.38% | 389,001 |
| May 5, 2026 | 5.28 | 5.29 | 5.19 | 5.20 | 5.20 | -0.76% | 341,504 |
| May 4, 2026 | 5.30 | 5.33 | 5.20 | 5.24 | 5.24 | -0.95% | 289,294 |
| May 1, 2026 | 5.26 | 5.33 | 5.19 | 5.29 | 5.29 | 1.15% | 307,244 |
| Apr 30, 2026 | 5.12 | 5.29 | 5.12 | 5.23 | 5.23 | 0.97% | 257,207 |
| Apr 29, 2026 | 5.30 | 5.31 | 5.13 | 5.18 | 5.18 | -3.00% | 356,506 |
| Apr 28, 2026 | 5.36 | 5.39 | 5.34 | 5.34 | 5.34 | 0.19% | 287,756 |
| Apr 27, 2026 | 5.24 | 5.38 | 5.23 | 5.33 | 5.33 | 1.33% | 299,099 |
| Apr 24, 2026 | 5.17 | 5.30 | 5.14 | 5.26 | 5.26 | 1.15% | 370,657 |
| Apr 23, 2026 | 5.27 | 5.27 | 5.15 | 5.20 | 5.20 | -2.44% | 323,560 |
| Apr 22, 2026 | 5.31 | 5.39 | 5.31 | 5.33 | 5.33 | 0.76% | 294,073 |
| Apr 21, 2026 | 5.37 | 5.43 | 5.28 | 5.29 | 5.29 | -1.67% | 269,086 |
| Apr 20, 2026 | 5.27 | 5.38 | 5.25 | 5.38 | 5.38 | 1.51% | 280,043 |
| Apr 17, 2026 | 5.20 | 5.36 | 5.20 | 5.30 | 5.30 | 2.91% | 430,820 |
| Apr 16, 2026 | 5.21 | 5.25 | 5.14 | 5.15 | 5.15 | -2.28% | 344,291 |
| Apr 15, 2026 | 5.19 | 5.28 | 5.16 | 5.27 | 5.27 | 1.93% | 446,268 |
| Apr 14, 2026 | 5.10 | 5.19 | 5.09 | 5.17 | 5.17 | 1.57% | 339,748 |
| Apr 13, 2026 | 4.96 | 5.11 | 4.92 | 5.09 | 5.09 | 1.39% | 288,429 |
| Apr 10, 2026 | 5.02 | 5.05 | 4.97 | 5.02 | 5.02 | - | 339,836 |
| Apr 9, 2026 | 4.90 | 5.05 | 4.89 | 5.02 | 5.02 | 1.83% | 344,918 |
| Apr 8, 2026 | 4.90 | 4.95 | 4.87 | 4.93 | 4.93 | 3.14% | 232,419 |
| Apr 7, 2026 | 4.75 | 4.81 | 4.69 | 4.78 | 4.78 | - | 475,399 |
| Apr 6, 2026 | 4.75 | 4.84 | 4.74 | 4.78 | 4.78 | 0.42% | 305,982 |
| Apr 2, 2026 | 4.64 | 4.77 | 4.63 | 4.76 | 4.76 | 0.85% | 496,348 |
| Apr 1, 2026 | 4.80 | 4.81 | 4.65 | 4.72 | 4.72 | -1.67% | 532,344 |
| Mar 31, 2026 | 4.83 | 4.84 | 4.73 | 4.80 | 4.80 | 2.13% | 551,263 |
| Mar 30, 2026 | 4.83 | 4.90 | 4.75 | 4.85 | 4.70 | 1.89% | 749,706 |
| Mar 27, 2026 | 4.84 | 4.87 | 4.74 | 4.76 | 4.61 | -2.26% | 542,980 |