Ares Commercial Real Estate Corporation Common Stock (ACRE)
4.8400
+0.0200 (0.41%)
NYSE · Last Trade: May 9th, 10:54 PM EDT
Historical Prices For Ares Commercial Real Estate Corporation Common Stock (ACRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 4.84 | 4.89 | 4.74 | 4.84 | 529,183 | 4.84 |
| 5/08/2025 | 4.70 | 4.84 | 4.59 | 4.82 | 817,101 | 4.82 |
| 5/07/2025 | 4.38 | 4.68 | 4.34 | 4.68 | 1,452,247 | 4.68 |
| 5/06/2025 | 4.13 | 4.20 | 4.04 | 4.12 | 459,947 | 4.12 |
| 5/05/2025 | 4.08 | 4.18 | 4.03 | 4.17 | 347,141 | 4.17 |
| 5/02/2025 | 4.12 | 4.17 | 4.05 | 4.14 | 418,921 | 4.14 |
| 5/01/2025 | 4.08 | 4.11 | 4.01 | 4.08 | 386,522 | 4.08 |
| 4/30/2025 | 3.94 | 4.09 | 3.86 | 4.07 | 430,335 | 4.07 |
| 4/29/2025 | 3.89 | 4.07 | 3.85 | 4.02 | 769,086 | 4.02 |
| 4/28/2025 | 3.85 | 3.96 | 3.84 | 3.92 | 454,238 | 3.92 |
| 4/25/2025 | 3.79 | 3.83 | 3.71 | 3.83 | 392,160 | 3.83 |
| 4/24/2025 | 3.80 | 3.88 | 3.80 | 3.82 | 234,460 | 3.82 |
| 4/23/2025 | 4.00 | 4.00 | 3.76 | 3.77 | 440,796 | 3.77 |
| 4/22/2025 | 3.63 | 3.92 | 3.63 | 3.89 | 747,127 | 3.89 |
| 4/21/2025 | 3.57 | 3.58 | 3.44 | 3.56 | 557,545 | 3.56 |
| 4/17/2025 | 3.50 | 3.65 | 3.46 | 3.60 | 802,994 | 3.60 |
| 4/16/2025 | 3.63 | 3.70 | 3.47 | 3.50 | 633,160 | 3.50 |
| 4/15/2025 | 3.67 | 3.84 | 3.62 | 3.66 | 847,883 | 3.66 |
| 4/14/2025 | 3.63 | 3.73 | 3.58 | 3.68 | 783,308 | 3.68 |
| 4/11/2025 | 3.64 | 3.65 | 3.45 | 3.56 | 743,300 | 3.56 |
| 4/10/2025 | 3.73 | 3.75 | 3.54 | 3.65 | 772,818 | 3.65 |
| 4/09/2025 | 3.51 | 3.90 | 3.35 | 3.83 | 1,393,157 | 3.83 |
| 4/08/2025 | 3.92 | 3.92 | 3.57 | 3.59 | 1,442,182 | 3.59 |
| 4/07/2025 | 3.85 | 4.08 | 3.73 | 3.80 | 1,050,584 | 3.80 |
| 4/04/2025 | 4.20 | 4.20 | 3.92 | 4.04 | 1,010,748 | 4.04 |
| 4/03/2025 | 4.34 | 4.39 | 4.24 | 4.26 | 758,375 | 4.26 |
| 4/02/2025 | 4.51 | 4.54 | 4.43 | 4.46 | 565,839 | 4.46 |
| 4/01/2025 | 4.63 | 4.73 | 4.52 | 4.54 | 746,181 | 4.54 |
| 3/31/2025 | 4.53 | 4.66 | 4.48 | 4.63 | 547,067 | 4.63 |
| 3/28/2025 | 4.78 | 4.79 | 4.61 | 4.70 | 818,134 | 4.55 |
| 3/27/2025 | 4.76 | 4.79 | 4.71 | 4.78 | 493,449 | 4.63 |
| 3/26/2025 | 4.77 | 4.78 | 4.68 | 4.77 | 549,284 | 4.62 |
| 3/25/2025 | 4.83 | 4.83 | 4.72 | 4.76 | 354,467 | 4.61 |
| 3/24/2025 | 4.94 | 4.94 | 4.79 | 4.81 | 500,197 | 4.66 |
| 3/21/2025 | 4.88 | 4.97 | 4.82 | 4.90 | 830,005 | 4.74 |
| 3/20/2025 | 4.95 | 5.02 | 4.91 | 4.92 | 414,077 | 4.76 |
| 3/19/2025 | 4.95 | 5.05 | 4.90 | 4.96 | 351,694 | 4.80 |
| 3/18/2025 | 4.96 | 4.96 | 4.89 | 4.94 | 442,854 | 4.78 |
| 3/17/2025 | 4.82 | 4.97 | 4.82 | 4.96 | 346,553 | 4.80 |
| 3/14/2025 | 4.73 | 4.85 | 4.67 | 4.85 | 525,183 | 4.70 |
| 3/13/2025 | 4.76 | 4.92 | 4.67 | 4.70 | 653,953 | 4.55 |
| 3/12/2025 | 4.77 | 4.81 | 4.67 | 4.76 | 415,802 | 4.61 |
| 3/11/2025 | 4.81 | 4.88 | 4.61 | 4.72 | 499,041 | 4.57 |
| 3/10/2025 | 4.85 | 5.01 | 4.75 | 4.81 | 457,967 | 4.66 |
| 3/07/2025 | 4.77 | 4.96 | 4.76 | 4.92 | 342,360 | 4.76 |
| 3/06/2025 | 4.70 | 4.83 | 4.70 | 4.78 | 366,031 | 4.63 |
| 3/05/2025 | 4.78 | 4.79 | 4.68 | 4.73 | 415,601 | 4.58 |
| 3/04/2025 | 4.65 | 4.80 | 4.64 | 4.77 | 662,348 | 4.62 |
| 3/03/2025 | 4.91 | 4.95 | 4.63 | 4.70 | 892,678 | 4.55 |
| 2/28/2025 | 4.75 | 4.93 | 4.75 | 4.89 | 674,216 | 4.73 |
| 2/27/2025 | 4.83 | 4.88 | 4.76 | 4.79 | 685,949 | 4.64 |
| 2/26/2025 | 4.89 | 4.95 | 4.83 | 4.86 | 343,391 | 4.70 |
| 2/25/2025 | 4.91 | 4.96 | 4.82 | 4.88 | 621,657 | 4.72 |
| 2/24/2025 | 5.00 | 5.03 | 4.88 | 4.90 | 695,146 | 4.74 |
| 2/21/2025 | 5.04 | 5.06 | 4.88 | 4.96 | 753,358 | 4.80 |
| 2/20/2025 | 5.10 | 5.15 | 4.96 | 4.99 | 697,396 | 4.83 |
| 2/19/2025 | 5.00 | 5.11 | 4.91 | 5.10 | 925,130 | 4.94 |
| 2/18/2025 | 5.01 | 5.08 | 4.95 | 5.05 | 1,293,891 | 4.89 |
| 2/14/2025 | 5.05 | 5.21 | 5.05 | 5.07 | 955,801 | 4.91 |
| 2/13/2025 | 5.29 | 5.33 | 5.01 | 5.08 | 1,753,862 | 4.92 |
| 2/12/2025 | 5.23 | 5.45 | 5.14 | 5.35 | 2,405,917 | 5.18 |
| 2/11/2025 | 5.92 | 6.09 | 5.90 | 6.09 | 713,037 | 5.90 |
| 2/10/2025 | 5.99 | 5.99 | 5.91 | 5.95 | 592,275 | 5.76 |