Ares Commercial Real Esta... (ACRE)
NYSE: ACRE
· Real-Time Price · USD
4.69
0.09 (1.96%)
At close: Oct 03, 2025, 3:59 PM
4.70
0.21%
After-hours: Oct 03, 2025, 07:34 PM EDT
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.63 | 4.79 | 4.63 | 4.68 | 4.68 | 1.74% | 267,613 |
| Oct 2, 2025 | 4.51 | 4.61 | 4.49 | 4.60 | 4.60 | 2.00% | 371,153 |
| Oct 1, 2025 | 4.47 | 4.55 | 4.47 | 4.51 | 4.51 | 0.00% | 345,500 |
| Sep 30, 2025 | 4.55 | 4.55 | 4.45 | 4.51 | 4.51 | -5.05% | 848,500 |
| Sep 29, 2025 | 4.78 | 4.78 | 4.66 | 4.75 | 4.60 | -0.42% | 641,900 |
| Sep 26, 2025 | 4.76 | 4.83 | 4.75 | 4.77 | 4.62 | 0.42% | 378,348 |
| Sep 25, 2025 | 4.77 | 4.80 | 4.74 | 4.75 | 4.60 | -0.63% | 250,800 |
| Sep 24, 2025 | 4.78 | 4.87 | 4.77 | 4.78 | 4.63 | 0.21% | 377,200 |
| Sep 23, 2025 | 4.78 | 4.83 | 4.74 | 4.77 | 4.62 | 0.00% | 249,127 |
| Sep 22, 2025 | 4.80 | 4.82 | 4.74 | 4.77 | 4.62 | -0.63% | 390,400 |
| Sep 19, 2025 | 4.84 | 4.86 | 4.80 | 4.80 | 4.65 | -0.62% | 716,936 |
| Sep 18, 2025 | 4.82 | 4.88 | 4.79 | 4.83 | 4.68 | 0.84% | 356,516 |
| Sep 17, 2025 | 4.78 | 4.92 | 4.78 | 4.79 | 4.64 | 0.21% | 296,250 |
| Sep 16, 2025 | 4.82 | 4.84 | 4.74 | 4.78 | 4.63 | -1.04% | 313,700 |
| Sep 15, 2025 | 4.88 | 4.89 | 4.78 | 4.83 | 4.68 | 0.00% | 292,602 |
| Sep 12, 2025 | 4.80 | 4.87 | 4.76 | 4.83 | 4.68 | 0.42% | 226,002 |
| Sep 11, 2025 | 4.83 | 4.95 | 4.81 | 4.81 | 4.66 | -0.82% | 319,802 |
| Sep 10, 2025 | 4.88 | 4.92 | 4.85 | 4.85 | 4.70 | -0.21% | 312,276 |
| Sep 9, 2025 | 4.93 | 4.99 | 4.86 | 4.86 | 4.71 | -1.42% | 336,300 |
| Sep 8, 2025 | 5.13 | 5.13 | 4.92 | 4.93 | 4.77 | -3.90% | 798,514 |
Page 1 of 136