Ares Commercial Real Estate Corporation Common Stock (ACRE)
4.8100
+0.00 (0.00%)
NYSE · Last Trade: Sep 12th, 1:20 PM EDT
Historical Prices For Ares Commercial Real Estate Corporation Common Stock (ACRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/11/2025 | 4.83 | 4.95 | 4.81 | 4.81 | 317,941 | 4.81 |
| 9/10/2025 | 4.88 | 4.92 | 4.85 | 4.85 | 312,276 | 4.85 |
| 9/09/2025 | 4.93 | 4.99 | 4.86 | 4.86 | 335,781 | 4.86 |
| 9/08/2025 | 5.13 | 5.13 | 4.92 | 4.93 | 798,494 | 4.93 |
| 9/05/2025 | 5.04 | 5.13 | 5.04 | 5.13 | 594,798 | 5.13 |
| 9/04/2025 | 4.93 | 5.08 | 4.91 | 5.02 | 568,086 | 5.02 |
| 9/03/2025 | 4.66 | 4.92 | 4.66 | 4.90 | 456,930 | 4.90 |
| 9/02/2025 | 4.63 | 4.78 | 4.62 | 4.69 | 679,604 | 4.69 |
| 8/29/2025 | 4.67 | 4.76 | 4.66 | 4.72 | 347,004 | 4.72 |
| 8/28/2025 | 4.67 | 4.68 | 4.58 | 4.67 | 399,696 | 4.67 |
| 8/27/2025 | 4.57 | 4.68 | 4.57 | 4.63 | 301,888 | 4.63 |
| 8/26/2025 | 4.55 | 4.63 | 4.51 | 4.60 | 235,980 | 4.60 |
| 8/25/2025 | 4.62 | 4.64 | 4.54 | 4.55 | 288,160 | 4.55 |
| 8/22/2025 | 4.38 | 4.67 | 4.38 | 4.66 | 668,064 | 4.66 |
| 8/21/2025 | 4.46 | 4.46 | 4.31 | 4.36 | 369,710 | 4.36 |
| 8/20/2025 | 4.47 | 4.54 | 4.44 | 4.51 | 261,229 | 4.51 |
| 8/19/2025 | 4.41 | 4.49 | 4.39 | 4.46 | 288,289 | 4.46 |
| 8/18/2025 | 4.51 | 4.52 | 4.33 | 4.38 | 553,328 | 4.38 |
| 8/15/2025 | 4.54 | 4.57 | 4.49 | 4.50 | 291,734 | 4.50 |
| 8/14/2025 | 4.47 | 4.53 | 4.42 | 4.52 | 387,834 | 4.52 |
| 8/13/2025 | 4.42 | 4.55 | 4.40 | 4.53 | 438,578 | 4.53 |
| 8/12/2025 | 4.16 | 4.44 | 4.14 | 4.40 | 751,659 | 4.40 |
| 8/11/2025 | 4.29 | 4.34 | 4.11 | 4.16 | 527,556 | 4.16 |
| 8/08/2025 | 4.44 | 4.49 | 4.33 | 4.33 | 508,837 | 4.33 |
| 8/07/2025 | 4.18 | 4.47 | 4.14 | 4.45 | 729,515 | 4.45 |
| 8/06/2025 | 4.15 | 4.18 | 4.08 | 4.14 | 750,696 | 4.14 |
| 8/05/2025 | 4.37 | 4.37 | 4.05 | 4.16 | 1,116,485 | 4.16 |
| 8/04/2025 | 4.45 | 4.53 | 4.45 | 4.52 | 304,325 | 4.52 |
| 8/01/2025 | 4.45 | 4.49 | 4.34 | 4.44 | 686,480 | 4.44 |
| 7/31/2025 | 4.47 | 4.55 | 4.43 | 4.47 | 345,262 | 4.47 |
| 7/30/2025 | 4.61 | 4.63 | 4.45 | 4.49 | 321,356 | 4.49 |
| 7/29/2025 | 4.61 | 4.61 | 4.53 | 4.59 | 273,099 | 4.59 |
| 7/28/2025 | 4.67 | 4.70 | 4.55 | 4.59 | 294,887 | 4.59 |
| 7/25/2025 | 4.60 | 4.66 | 4.53 | 4.66 | 216,506 | 4.66 |
| 7/24/2025 | 4.57 | 4.67 | 4.57 | 4.59 | 248,514 | 4.59 |
| 7/23/2025 | 4.60 | 4.66 | 4.57 | 4.61 | 377,275 | 4.61 |
| 7/22/2025 | 4.48 | 4.61 | 4.47 | 4.55 | 370,065 | 4.55 |
| 7/21/2025 | 4.46 | 4.58 | 4.45 | 4.48 | 447,214 | 4.48 |
| 7/18/2025 | 4.55 | 4.55 | 4.39 | 4.43 | 524,346 | 4.43 |
| 7/17/2025 | 4.57 | 4.58 | 4.50 | 4.51 | 389,974 | 4.51 |
| 7/16/2025 | 4.69 | 4.75 | 4.48 | 4.54 | 448,666 | 4.54 |
| 7/15/2025 | 4.72 | 4.79 | 4.65 | 4.65 | 541,866 | 4.65 |
| 7/14/2025 | 4.71 | 4.79 | 4.71 | 4.72 | 319,384 | 4.72 |
| 7/11/2025 | 4.80 | 4.82 | 4.70 | 4.74 | 343,504 | 4.74 |
| 7/10/2025 | 4.78 | 4.88 | 4.78 | 4.84 | 254,454 | 4.84 |
| 7/09/2025 | 4.74 | 4.82 | 4.72 | 4.81 | 352,236 | 4.81 |
| 7/08/2025 | 4.69 | 4.81 | 4.69 | 4.74 | 430,124 | 4.74 |
| 7/07/2025 | 4.90 | 4.91 | 4.67 | 4.70 | 497,826 | 4.70 |
| 7/03/2025 | 4.95 | 5.01 | 4.90 | 4.94 | 199,953 | 4.94 |
| 7/02/2025 | 4.84 | 4.96 | 4.80 | 4.92 | 372,533 | 4.92 |
| 7/01/2025 | 4.73 | 4.91 | 4.69 | 4.80 | 424,439 | 4.80 |
| 6/30/2025 | 4.81 | 4.86 | 4.71 | 4.77 | 545,721 | 4.77 |
| 6/27/2025 | 5.01 | 5.04 | 4.86 | 4.93 | 695,722 | 4.78 |
| 6/26/2025 | 5.00 | 5.02 | 4.92 | 5.00 | 511,881 | 4.85 |
| 6/25/2025 | 4.99 | 5.06 | 4.94 | 4.94 | 383,411 | 4.79 |
| 6/24/2025 | 4.96 | 5.08 | 4.90 | 4.99 | 510,517 | 4.84 |
| 6/23/2025 | 4.82 | 4.93 | 4.74 | 4.93 | 367,727 | 4.78 |
| 6/20/2025 | 4.87 | 4.88 | 4.79 | 4.85 | 1,077,954 | 4.70 |
| 6/18/2025 | 4.80 | 4.94 | 4.78 | 4.83 | 476,790 | 4.68 |
| 6/17/2025 | 4.81 | 4.87 | 4.75 | 4.81 | 580,213 | 4.66 |
| 6/16/2025 | 4.95 | 4.99 | 4.84 | 4.85 | 574,382 | 4.70 |
| 6/13/2025 | 5.00 | 5.03 | 4.92 | 4.92 | 433,634 | 4.77 |
| 6/12/2025 | 5.04 | 5.07 | 4.97 | 5.07 | 328,248 | 4.92 |