Ares Commercial Real Estate Corporation Common Stock (ACRE)
5.2450
+0.0450 (0.87%)
NYSE · Last Trade: Apr 24th, 10:31 AM EDT
Historical Prices For Ares Commercial Real Estate Corporation Common Stock (ACRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/23/2026 | 5.27 | 5.27 | 5.15 | 5.20 | 323,561 | 5.20 |
| 4/22/2026 | 5.31 | 5.38 | 5.31 | 5.33 | 294,074 | 5.33 |
| 4/21/2026 | 5.37 | 5.43 | 5.28 | 5.29 | 269,087 | 5.29 |
| 4/20/2026 | 5.27 | 5.38 | 5.25 | 5.38 | 279,994 | 5.38 |
| 4/17/2026 | 5.20 | 5.36 | 5.20 | 5.30 | 430,821 | 5.30 |
| 4/16/2026 | 5.21 | 5.25 | 5.13 | 5.15 | 344,266 | 5.15 |
| 4/15/2026 | 5.19 | 5.28 | 5.16 | 5.27 | 446,254 | 5.27 |
| 4/14/2026 | 5.10 | 5.19 | 5.09 | 5.17 | 339,741 | 5.17 |
| 4/13/2026 | 4.96 | 5.11 | 4.92 | 5.09 | 288,424 | 5.09 |
| 4/10/2026 | 5.02 | 5.05 | 4.97 | 5.02 | 339,837 | 5.02 |
| 4/09/2026 | 4.90 | 5.04 | 4.89 | 5.02 | 344,918 | 5.02 |
| 4/08/2026 | 4.90 | 4.95 | 4.87 | 4.93 | 232,395 | 4.93 |
| 4/07/2026 | 4.75 | 4.80 | 4.69 | 4.78 | 475,400 | 4.78 |
| 4/06/2026 | 4.75 | 4.84 | 4.74 | 4.78 | 305,983 | 4.78 |
| 4/02/2026 | 4.64 | 4.77 | 4.63 | 4.76 | 496,349 | 4.76 |
| 4/01/2026 | 4.80 | 4.81 | 4.65 | 4.72 | 532,344 | 4.72 |
| 3/31/2026 | 4.83 | 4.84 | 4.73 | 4.80 | 551,264 | 4.80 |
| 3/30/2026 | 4.83 | 4.90 | 4.75 | 4.85 | 749,707 | 4.70 |
| 3/27/2026 | 4.84 | 4.87 | 4.74 | 4.76 | 542,980 | 4.61 |
| 3/26/2026 | 4.80 | 4.93 | 4.80 | 4.87 | 312,571 | 4.72 |
| 3/25/2026 | 4.83 | 4.87 | 4.77 | 4.84 | 302,056 | 4.69 |
| 3/24/2026 | 4.74 | 4.82 | 4.69 | 4.73 | 341,376 | 4.58 |
| 3/23/2026 | 4.80 | 4.92 | 4.74 | 4.82 | 573,260 | 4.67 |
| 3/20/2026 | 4.86 | 4.86 | 4.67 | 4.70 | 830,363 | 4.55 |
| 3/19/2026 | 4.75 | 4.88 | 4.75 | 4.83 | 328,933 | 4.68 |
| 3/18/2026 | 4.86 | 4.91 | 4.78 | 4.80 | 476,060 | 4.65 |
| 3/17/2026 | 4.92 | 4.96 | 4.86 | 4.88 | 396,765 | 4.73 |
| 3/16/2026 | 4.91 | 4.96 | 4.84 | 4.84 | 372,020 | 4.69 |
| 3/13/2026 | 4.98 | 5.00 | 4.84 | 4.86 | 578,648 | 4.71 |
| 3/12/2026 | 4.95 | 5.04 | 4.93 | 4.96 | 303,969 | 4.81 |
| 3/11/2026 | 5.02 | 5.07 | 4.95 | 5.03 | 325,910 | 4.87 |
| 3/10/2026 | 5.04 | 5.13 | 5.02 | 5.05 | 364,722 | 4.89 |
| 3/09/2026 | 5.04 | 5.11 | 4.86 | 5.06 | 577,700 | 4.90 |
| 3/06/2026 | 5.14 | 5.17 | 5.04 | 5.13 | 442,338 | 4.97 |
| 3/05/2026 | 5.19 | 5.25 | 5.16 | 5.21 | 354,195 | 5.05 |
| 3/04/2026 | 5.21 | 5.32 | 5.15 | 5.21 | 346,853 | 5.05 |
| 3/03/2026 | 5.08 | 5.21 | 5.02 | 5.16 | 399,148 | 5.00 |
| 3/02/2026 | 4.90 | 5.30 | 4.85 | 5.20 | 772,990 | 5.04 |
| 2/27/2026 | 5.05 | 5.12 | 5.01 | 5.02 | 460,483 | 4.86 |
| 2/26/2026 | 5.13 | 5.17 | 5.04 | 5.12 | 322,259 | 4.96 |
| 2/25/2026 | 5.04 | 5.10 | 5.00 | 5.09 | 273,514 | 4.93 |
| 2/24/2026 | 4.95 | 5.03 | 4.89 | 5.02 | 443,669 | 4.86 |
| 2/23/2026 | 5.10 | 5.14 | 4.96 | 4.96 | 578,159 | 4.81 |
| 2/20/2026 | 5.13 | 5.19 | 5.04 | 5.10 | 408,749 | 4.94 |
| 2/19/2026 | 5.11 | 5.16 | 5.04 | 5.12 | 378,789 | 4.96 |
| 2/18/2026 | 5.18 | 5.23 | 5.10 | 5.15 | 531,417 | 4.99 |
| 2/17/2026 | 5.18 | 5.27 | 5.08 | 5.21 | 537,001 | 5.05 |
| 2/13/2026 | 5.29 | 5.33 | 5.13 | 5.17 | 828,878 | 5.01 |
| 2/12/2026 | 5.61 | 5.61 | 5.24 | 5.28 | 479,487 | 5.12 |
| 2/11/2026 | 5.72 | 5.76 | 5.49 | 5.57 | 1,053,522 | 5.40 |
| 2/10/2026 | 5.61 | 5.89 | 5.32 | 5.71 | 2,141,480 | 5.53 |
| 2/09/2026 | 5.16 | 5.17 | 5.02 | 5.11 | 582,423 | 4.95 |
| 2/06/2026 | 5.20 | 5.24 | 5.04 | 5.20 | 535,578 | 5.04 |
| 2/05/2026 | 5.25 | 5.25 | 5.10 | 5.12 | 538,773 | 4.96 |
| 2/04/2026 | 5.27 | 5.33 | 5.21 | 5.33 | 381,147 | 5.17 |
| 2/03/2026 | 5.24 | 5.34 | 5.16 | 5.24 | 501,895 | 5.08 |
| 2/02/2026 | 5.20 | 5.36 | 5.14 | 5.22 | 771,123 | 5.06 |
| 1/30/2026 | 5.14 | 5.23 | 4.95 | 5.21 | 864,773 | 5.05 |
| 1/29/2026 | 4.96 | 5.21 | 4.93 | 5.19 | 638,783 | 5.03 |
| 1/28/2026 | 4.95 | 5.07 | 4.93 | 4.96 | 784,706 | 4.81 |
| 1/27/2026 | 4.82 | 4.91 | 4.76 | 4.91 | 320,463 | 4.76 |
| 1/26/2026 | 4.88 | 4.88 | 4.74 | 4.81 | 277,156 | 4.66 |