Ares Commercial Real Esta... (ACRE)
4.70
-0.08 (-1.67%)
At close: Mar 28, 2025, 3:59 PM
Ares Commercial Real Estate Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.78 | 4.80 | 4.61 | 4.70 | -0.08 | -1.67% | 812,709 |
| Mar 27, 2025 | 4.76 | 4.79 | 4.71 | 4.78 | 0.01 | 0.21% | 493,451 |
| Mar 26, 2025 | 4.77 | 4.78 | 4.68 | 4.77 | 0.01 | 0.21% | 549,300 |
| Mar 25, 2025 | 4.83 | 4.83 | 4.72 | 4.76 | -0.05 | -1.04% | 356,500 |
| Mar 24, 2025 | 4.94 | 4.94 | 4.79 | 4.81 | -0.09 | -1.84% | 500,202 |
| Mar 21, 2025 | 4.88 | 4.97 | 4.82 | 4.90 | -0.02 | -0.41% | 830,005 |
| Mar 20, 2025 | 4.95 | 5.02 | 4.91 | 4.92 | -0.04 | -0.81% | 417,200 |
| Mar 19, 2025 | 4.95 | 5.05 | 4.90 | 4.96 | 0.02 | 0.40% | 351,697 |
| Mar 18, 2025 | 4.96 | 4.97 | 4.89 | 4.94 | -0.02 | -0.40% | 442,855 |
| Mar 17, 2025 | 4.82 | 4.97 | 4.82 | 4.96 | 0.11 | 2.27% | 346,600 |
| Mar 14, 2025 | 4.73 | 4.85 | 4.67 | 4.85 | 0.15 | 3.19% | 525,200 |
| Mar 13, 2025 | 4.76 | 4.92 | 4.67 | 4.70 | -0.06 | -1.26% | 654,000 |
| Mar 12, 2025 | 4.77 | 4.81 | 4.67 | 4.76 | 0.04 | 0.85% | 415,802 |
| Mar 11, 2025 | 4.81 | 4.88 | 4.61 | 4.72 | -0.09 | -1.87% | 499,041 |
| Mar 10, 2025 | 4.85 | 5.01 | 4.75 | 4.81 | -0.11 | -2.24% | 458,269 |
| Mar 7, 2025 | 4.77 | 4.96 | 4.76 | 4.92 | 0.14 | 2.93% | 342,400 |
| Mar 6, 2025 | 4.70 | 4.83 | 4.70 | 4.78 | 0.05 | 1.06% | 366,046 |
| Mar 5, 2025 | 4.78 | 4.79 | 4.68 | 4.73 | -0.04 | -0.84% | 415,921 |
| Mar 4, 2025 | 4.65 | 4.80 | 4.64 | 4.77 | 0.07 | 1.49% | 662,354 |
| Mar 3, 2025 | 4.91 | 4.95 | 4.63 | 4.70 | -0.19 | -3.89% | 892,718 |
| Feb 28, 2025 | 4.75 | 4.93 | 4.75 | 4.89 | 0.10 | 2.09% | 674,216 |
| Feb 27, 2025 | 4.83 | 4.88 | 4.76 | 4.79 | -0.07 | -1.44% | 685,963 |
| Feb 26, 2025 | 4.89 | 4.95 | 4.83 | 4.86 | -0.02 | -0.41% | 343,548 |
| Feb 25, 2025 | 4.91 | 4.96 | 4.82 | 4.88 | -0.02 | -0.41% | 621,700 |
| Feb 24, 2025 | 5.00 | 5.03 | 4.88 | 4.90 | -0.06 | -1.21% | 695,346 |
| Feb 21, 2025 | 5.04 | 5.06 | 4.88 | 4.96 | -0.03 | -0.60% | 753,400 |
| Feb 20, 2025 | 5.10 | 5.15 | 4.96 | 4.99 | -0.11 | -2.16% | 697,398 |
| Feb 19, 2025 | 5.00 | 5.11 | 4.91 | 5.10 | 0.05 | 0.99% | 925,143 |
| Feb 18, 2025 | 5.01 | 5.08 | 4.95 | 5.05 | -0.02 | -0.39% | 1,293,920 |
| Feb 14, 2025 | 5.05 | 5.21 | 5.05 | 5.07 | -0.01 | -0.20% | 955,801 |
| Feb 13, 2025 | 5.29 | 5.33 | 5.01 | 5.08 | -0.27 | -5.05% | 1,755,300 |
| Feb 12, 2025 | 5.23 | 5.45 | 5.14 | 5.35 | -0.74 | -12.15% | 2,405,000 |
| Feb 11, 2025 | 5.92 | 6.10 | 5.90 | 6.09 | 0.14 | 2.35% | 713,538 |
| Feb 10, 2025 | 5.99 | 5.99 | 5.91 | 5.95 | -0.02 | -0.34% | 592,300 |
| Feb 7, 2025 | 5.97 | 5.98 | 5.87 | 5.97 | -0.01 | -0.17% | 443,334 |
| Feb 6, 2025 | 5.90 | 5.98 | 5.87 | 5.98 | 0.12 | 2.05% | 355,700 |
| Feb 5, 2025 | 5.85 | 5.93 | 5.83 | 5.86 | 0.01 | 0.17% | 428,500 |
| Feb 4, 2025 | 5.74 | 5.88 | 5.58 | 5.85 | 0.17 | 2.99% | 407,837 |
| Feb 3, 2025 | 5.56 | 5.70 | 5.47 | 5.68 | 0.02 | 0.35% | 631,900 |
| Jan 31, 2025 | 5.76 | 5.77 | 5.59 | 5.66 | -0.09 | -1.57% | 468,600 |
| Jan 30, 2025 | 5.70 | 5.84 | 5.69 | 5.75 | 0.11 | 1.95% | 423,000 |
| Jan 29, 2025 | 5.73 | 5.74 | 5.56 | 5.64 | -0.06 | -1.05% | 551,100 |
| Jan 28, 2025 | 5.79 | 5.88 | 5.69 | 5.70 | -0.13 | -2.23% | 418,541 |
| Jan 27, 2025 | 5.75 | 5.88 | 5.71 | 5.83 | 0.08 | 1.39% | 376,903 |
| Jan 24, 2025 | 5.70 | 5.81 | 5.69 | 5.75 | 0.07 | 1.23% | 335,900 |
| Jan 23, 2025 | 5.73 | 5.76 | 5.65 | 5.68 | -0.05 | -0.87% | 421,149 |
| Jan 22, 2025 | 5.90 | 5.90 | 5.70 | 5.73 | -0.19 | -3.21% | 412,951 |
| Jan 21, 2025 | 5.93 | 5.97 | 5.86 | 5.92 | -0.01 | -0.17% | 464,676 |
| Jan 17, 2025 | 5.87 | 5.99 | 5.83 | 5.93 | 0.12 | 2.07% | 504,836 |
| Jan 16, 2025 | 5.65 | 5.83 | 5.65 | 5.81 | 0.14 | 2.47% | 385,300 |