Ares Commercial Real Estate Corporation ACRE
NYSE · United States · Finance
$3.85+0.01 (+0.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.76 | -2.21% | $3.85 | $3.87 | $3.75 | 302.35K |
| 2026-09-30 | $3.84 | -6.57% | $4.03 | $4.03 | $3.83 | 1.12M |
| 2026-09-29 | $4.11 | 0.00% | $4.11 | $4.15 | $4.05 | 737.20K |
| 2026-09-28 | $4.11 | -1.91% | $4.18 | $4.18 | $4.09 | 713.50K |
| 2026-09-25 | $4.19 | +0.96% | $4.14 | $4.21 | $4.12 | 476.80K |
| 2026-09-24 | $4.15 | -1.66% | $4.23 | $4.24 | $4.12 | 751.60K |
| 2026-09-23 | $4.22 | -5.17% | $4.43 | $4.43 | $4.21 | 640.20K |
| 2026-09-22 | $4.45 | +1.60% | $4.41 | $4.45 | $4.40 | 306.20K |
| 2026-09-21 | $4.38 | 0.00% | $4.39 | $4.40 | $4.36 | 407.20K |
| 2026-09-18 | $4.38 | +0.46% | $4.34 | $4.39 | $4.33 | 957.10K |
| 2026-09-17 | $4.36 | +0.69% | $4.40 | $4.42 | $4.36 | 234.20K |
| 2026-09-16 | $4.33 | 0.00% | $4.34 | $4.39 | $4.30 | 309.60K |
| 2026-09-15 | $4.33 | -0.23% | $4.35 | $4.37 | $4.31 | 386.20K |
| 2026-09-14 | $4.34 | +0.46% | $4.33 | $4.39 | $4.29 | 623.70K |
| 2026-09-11 | $4.32 | -1.14% | $4.45 | $4.46 | $4.32 | 393.60K |
| 2026-09-10 | $4.37 | -1.80% | $4.42 | $4.42 | $4.34 | 223.90K |
| 2026-09-09 | $4.45 | -0.89% | $4.46 | $4.50 | $4.42 | 280.70K |
| 2026-09-08 | $4.49 | -1.75% | $4.53 | $4.59 | $4.48 | 226.60K |
| 2026-09-04 | $4.57 | +0.44% | $4.52 | $4.61 | $4.52 | 154.10K |
| 2026-09-03 | $4.55 | 0.00% | $4.60 | $4.63 | $4.50 | 194.60K |
| 2026-09-02 | $4.55 | +1.79% | $4.49 | $4.60 | $4.49 | 308.10K |
| 2026-09-01 | $4.47 | -2.19% | $4.56 | $4.57 | $4.43 | 280.30K |
| 2026-08-31 | $4.57 | -1.72% | $4.63 | $4.69 | $4.56 | 294.40K |
| 2026-08-28 | $4.65 | +0.43% | $4.66 | $4.69 | $4.62 | 291.40K |
| 2026-08-27 | $4.63 | 0.00% | $4.65 | $4.69 | $4.62 | 174.40K |
| 2026-08-26 | $4.63 | -2.11% | $4.73 | $4.73 | $4.63 | 194.00K |
| 2026-08-25 | $4.73 | 0.00% | $4.72 | $4.75 | $4.67 | 304.90K |
| 2026-08-24 | $4.73 | -0.84% | $4.75 | $4.79 | $4.69 | 491.60K |
| 2026-08-21 | $4.77 | +1.27% | $4.74 | $4.79 | $4.70 | 311.60K |
| 2026-08-20 | $4.71 | +0.21% | $4.65 | $4.73 | $4.63 | 214.80K |
| 2026-08-19 | $4.70 | +1.51% | $4.70 | $4.78 | $4.69 | 266.50K |
| 2026-08-18 | $4.63 | +0.22% | $4.63 | $4.66 | $4.56 | 251.50K |
| 2026-08-17 | $4.62 | -2.12% | $4.70 | $4.77 | $4.62 | 392.70K |
| 2026-08-14 | $4.72 | -0.84% | $4.74 | $4.80 | $4.71 | 187.20K |
| 2026-08-13 | $4.76 | +1.28% | $4.77 | $4.80 | $4.71 | 352.50K |
| 2026-08-12 | $4.70 | -0.63% | $4.73 | $4.83 | $4.69 | 329.60K |
| 2026-08-11 | $4.73 | +2.60% | $4.62 | $4.75 | $4.61 | 479.40K |
| 2026-08-10 | $4.61 | -5.34% | $4.83 | $4.84 | $4.59 | 286.30K |
| 2026-08-07 | $4.87 | +3.40% | $4.73 | $4.91 | $4.73 | 572.60K |
| 2026-08-06 | $4.71 | +0.21% | $4.75 | $4.84 | $4.70 | 626.20K |
| 2026-08-05 | $4.70 | +1.51% | $4.67 | $4.72 | $4.43 | 792.30K |
| 2026-08-04 | $4.63 | +8.94% | $4.67 | $4.79 | $4.58 | 1.49M |
| 2026-08-03 | $4.25 | -0.23% | $4.25 | $4.29 | $4.14 | 1.20M |
| 2026-07-31 | $4.26 | -1.16% | $4.27 | $4.30 | $4.16 | 825.00K |
| 2026-07-30 | $4.31 | -3.15% | $4.45 | $4.48 | $4.31 | 406.10K |
| 2026-07-29 | $4.45 | -3.68% | $4.60 | $4.62 | $4.38 | 405.30K |
| 2026-07-28 | $4.62 | -0.43% | $4.64 | $4.68 | $4.61 | 272.30K |
| 2026-07-27 | $4.64 | +1.98% | $4.62 | $4.65 | $4.59 | 200.40K |
| 2026-07-24 | $4.55 | +0.66% | $4.57 | $4.61 | $4.55 | 201.50K |
| 2026-07-23 | $4.52 | -1.09% | $4.50 | $4.55 | $4.48 | 306.10K |
| 2026-07-22 | $4.57 | -0.44% | $4.60 | $4.61 | $4.53 | 175.60K |
| 2026-07-21 | $4.59 | +1.55% | $4.51 | $4.60 | $4.50 | 294.40K |
| 2026-07-20 | $4.52 | -2.16% | $4.63 | $4.65 | $4.48 | 621.20K |
| 2026-07-17 | $4.62 | -1.70% | $4.64 | $4.69 | $4.57 | 383.60K |
| 2026-07-16 | $4.70 | +2.84% | $4.58 | $4.70 | $4.57 | 369.60K |
| 2026-07-15 | $4.57 | +2.47% | $4.49 | $4.68 | $4.49 | 624.80K |
| 2026-07-14 | $4.46 | +2.76% | $4.38 | $4.47 | $4.38 | 350.40K |
| 2026-07-13 | $4.34 | -2.03% | $4.46 | $4.49 | $4.33 | 368.70K |
| 2026-07-10 | $4.43 | 0.00% | $4.42 | $4.47 | $4.37 | 400.90K |
| 2026-07-09 | $4.43 | +1.61% | $4.37 | $4.45 | $4.36 | 304.90K |
| 2026-07-08 | $4.36 | -1.58% | $4.42 | $4.42 | $4.34 | 348.20K |
| 2026-07-07 | $4.43 | -2.21% | $4.56 | $4.59 | $4.43 | 337.30K |
| 2026-07-06 | $4.53 | +0.22% | $4.53 | $4.58 | $4.49 | 420.10K |
| 2026-07-02 | $4.52 | -0.22% | $4.54 | $4.62 | $4.51 | 313.40K |
| 2026-07-01 | $4.53 | +0.67% | $4.50 | $4.67 | $4.50 | 494.00K |
| 2026-06-30 | $4.50 | -0.88% | $4.34 | $4.55 | $4.34 | 637.70K |
| 2026-06-29 | $4.54 | +0.67% | $4.50 | $4.54 | $4.41 | 431.20K |
| 2026-06-26 | $4.51 | +1.81% | $4.42 | $4.55 | $4.41 | 1.29M |
| 2026-06-25 | $4.43 | -0.89% | $4.48 | $4.49 | $4.39 | 818.90K |
| 2026-06-24 | $4.47 | -1.76% | $4.58 | $4.61 | $4.47 | 549.50K |
| 2026-06-23 | $4.55 | +0.66% | $4.50 | $4.62 | $4.50 | 474.70K |
| 2026-06-22 | $4.52 | -2.16% | $4.59 | $4.63 | $4.50 | 441.80K |
| 2026-06-18 | $4.62 | +0.22% | $4.65 | $4.66 | $4.58 | 485.30K |
| 2026-06-17 | $4.61 | -5.53% | $4.84 | $4.85 | $4.58 | 567.60K |
| 2026-06-16 | $4.88 | +1.67% | $4.82 | $4.90 | $4.80 | 396.60K |
| 2026-06-15 | $4.80 | -2.64% | $4.96 | $4.96 | $4.79 | 368.00K |
| 2026-06-12 | $4.93 | -0.60% | $4.96 | $5.03 | $4.93 | 426.60K |
| 2026-06-11 | $4.96 | -0.20% | $5.01 | $5.03 | $4.95 | 301.20K |
| 2026-06-10 | $4.97 | 0.00% | $4.99 | $5.06 | $4.97 | 254.60K |
| 2026-06-09 | $4.97 | +3.33% | $4.89 | $5.02 | $4.88 | 401.60K |
| 2026-06-08 | $4.81 | -3.61% | $5.02 | $5.03 | $4.79 | 427.70K |
| 2026-06-05 | $4.99 | -1.19% | $5.05 | $5.09 | $4.99 | 369.50K |
| 2026-06-04 | $5.05 | +3.27% | $4.95 | $5.08 | $4.93 | 575.10K |
| 2026-06-03 | $4.89 | -2.78% | $5.00 | $5.02 | $4.89 | 462.10K |
| 2026-06-02 | $5.03 | +2.03% | $4.92 | $5.04 | $4.92 | 436.90K |
| 2026-06-01 | $4.93 | -0.20% | $4.91 | $4.94 | $4.89 | 407.70K |
| 2026-05-29 | $4.94 | -0.80% | $4.99 | $4.99 | $4.93 | 316.90K |
| 2026-05-28 | $4.98 | +1.22% | $4.92 | $4.99 | $4.91 | 302.20K |
| 2026-05-27 | $4.92 | +1.03% | $4.90 | $4.97 | $4.89 | 300.50K |
| 2026-05-26 | $4.87 | +1.88% | $4.79 | $4.90 | $4.79 | 353.00K |