Ares Commercial Real Esta... (ACRE)
NYSE: ACRE
· Real-Time Price · USD
4.52
0.00 (0.00%)
At close: Aug 15, 2025, 12:20 PM
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 4.16 | 4.44 | 4.14 | 4.40 | 4.40 | 5.77% | 751,659 |
| Aug 11, 2025 | 4.29 | 4.34 | 4.11 | 4.16 | 4.16 | -3.93% | 528,100 |
| Aug 8, 2025 | 4.44 | 4.49 | 4.33 | 4.33 | 4.33 | -2.70% | 508,837 |
| Aug 7, 2025 | 4.18 | 4.47 | 4.14 | 4.45 | 4.45 | 7.49% | 729,515 |
| Aug 6, 2025 | 4.15 | 4.18 | 4.08 | 4.14 | 4.14 | -0.48% | 750,700 |
| Aug 5, 2025 | 4.37 | 4.37 | 4.05 | 4.16 | 4.16 | -7.96% | 1,116,646 |
| Aug 4, 2025 | 4.45 | 4.53 | 4.45 | 4.52 | 4.52 | 1.80% | 304,330 |
| Aug 1, 2025 | 4.45 | 4.49 | 4.34 | 4.44 | 4.44 | -0.67% | 686,480 |
| Jul 31, 2025 | 4.47 | 4.55 | 4.43 | 4.47 | 4.47 | -0.45% | 345,300 |
| Jul 30, 2025 | 4.61 | 4.63 | 4.45 | 4.49 | 4.49 | -2.18% | 321,400 |
| Jul 29, 2025 | 4.61 | 4.61 | 4.53 | 4.59 | 4.59 | 0.00% | 273,100 |
| Jul 28, 2025 | 4.67 | 4.70 | 4.55 | 4.59 | 4.59 | -1.50% | 294,900 |
| Jul 25, 2025 | 4.60 | 4.66 | 4.53 | 4.66 | 4.66 | 1.53% | 216,506 |
| Jul 24, 2025 | 4.57 | 4.68 | 4.57 | 4.59 | 4.59 | -0.43% | 249,219 |
| Jul 23, 2025 | 4.60 | 4.66 | 4.57 | 4.61 | 4.61 | 1.32% | 377,300 |
| Jul 22, 2025 | 4.48 | 4.61 | 4.47 | 4.55 | 4.55 | 1.56% | 370,125 |
| Jul 21, 2025 | 4.46 | 4.59 | 4.45 | 4.48 | 4.48 | 1.13% | 447,228 |
| Jul 18, 2025 | 4.55 | 4.55 | 4.39 | 4.43 | 4.43 | -1.77% | 524,346 |