Ares Commercial Real Esta... (ACRE)
NYSE: ACRE
· Real-Time Price · USD
4.89
0.04 (0.82%)
At close: Sep 11, 2025, 1:29 PM
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.88 | 4.92 | 4.85 | 4.85 | 4.85 | -0.21% | 306,176 |
| Sep 9, 2025 | 4.93 | 4.99 | 4.86 | 4.86 | 4.86 | -1.42% | 336,300 |
| Sep 8, 2025 | 5.13 | 5.13 | 4.92 | 4.93 | 4.93 | -3.90% | 798,514 |
| Sep 5, 2025 | 5.04 | 5.14 | 5.04 | 5.13 | 5.13 | 2.19% | 594,800 |
| Sep 4, 2025 | 4.93 | 5.08 | 4.91 | 5.02 | 5.02 | 2.45% | 568,100 |
| Sep 3, 2025 | 4.66 | 4.93 | 4.66 | 4.90 | 4.90 | 4.48% | 456,930 |
| Sep 2, 2025 | 4.63 | 4.78 | 4.62 | 4.69 | 4.69 | -0.64% | 679,604 |
| Aug 29, 2025 | 4.67 | 4.76 | 4.66 | 4.72 | 4.72 | 1.07% | 347,004 |
| Aug 28, 2025 | 4.67 | 4.68 | 4.58 | 4.67 | 4.67 | 0.86% | 399,700 |
| Aug 27, 2025 | 4.57 | 4.68 | 4.57 | 4.63 | 4.63 | 0.65% | 301,900 |
| Aug 26, 2025 | 4.55 | 4.63 | 4.51 | 4.60 | 4.60 | 1.10% | 235,980 |
| Aug 25, 2025 | 4.62 | 4.64 | 4.54 | 4.55 | 4.55 | -2.36% | 288,200 |
| Aug 22, 2025 | 4.38 | 4.68 | 4.38 | 4.66 | 4.66 | 6.88% | 668,100 |
| Aug 21, 2025 | 4.46 | 4.46 | 4.31 | 4.36 | 4.36 | -3.33% | 369,710 |
| Aug 20, 2025 | 4.47 | 4.54 | 4.44 | 4.51 | 4.51 | 1.12% | 261,249 |
| Aug 19, 2025 | 4.41 | 4.49 | 4.39 | 4.46 | 4.46 | 1.83% | 288,300 |
| Aug 18, 2025 | 4.51 | 4.52 | 4.33 | 4.38 | 4.38 | -2.67% | 553,328 |
| Aug 15, 2025 | 4.54 | 4.57 | 4.49 | 4.50 | 4.50 | -0.44% | 291,734 |
| Aug 14, 2025 | 4.47 | 4.53 | 4.43 | 4.52 | 4.52 | -0.22% | 387,834 |
| Aug 13, 2025 | 4.42 | 4.55 | 4.40 | 4.53 | 4.53 | 2.95% | 438,600 |