Ares Commercial Real Estate (ACRE) Historical Stock Data
6.18 ↑0.23 (3.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACRE is down -0.36% a day on average. There have been 15 days where Ares Commercial Real Estate closed green and 15 days where ACRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 5.97 | 6.18 | ↑$0.21 (3.52%) | 5.96 | 6.20 | 495.24K |
| 2025-01-02 | 5.90 | 5.95 | ↑$0.05 (0.85%) | 5.86 | 6.01 | 591.77K |
| 2024-12-31 | 5.82 | 5.89 | ↑$0.07 (1.20%) | 5.77 | 5.92 | 827.04K |
| 2024-12-30 | 6.10 | 6.03 | ↓$0.07 (-1.15%) | 5.94 | 6.11 | 1.18M |
| 2024-12-27 | 6.19 | 6.11 | ↓$0.08 (-1.29%) | 6.05 | 6.25 | 843.36K |
| 2024-12-26 | 6.30 | 6.22 | ↓$0.08 (-1.27%) | 6.10 | 6.30 | 717.45K |
| 2024-12-24 | 6.25 | 6.31 | ↑$0.06 (0.96%) | 6.19 | 6.32 | 321.38K |
| 2024-12-23 | 6.37 | 6.23 | ↓$0.14 (-2.20%) | 6.18 | 6.39 | 708.05K |
| 2024-12-20 | 6.05 | 6.39 | ↑$0.34 (5.62%) | 6.02 | 6.45 | 3.75M |
| 2024-12-19 | 6.30 | 6.12 | ↓$0.18 (-2.86%) | 6.11 | 6.35 | 872.13K |
| 2024-12-18 | 6.57 | 6.21 | ↓$0.36 (-5.48%) | 6.20 | 6.58 | 1.33M |
| 2024-12-17 | 6.83 | 6.57 | ↓$0.26 (-3.81%) | 6.50 | 6.83 | 1.33M |
| 2024-12-16 | 7.09 | 6.83 | ↓$0.26 (-3.67%) | 6.81 | 7.15 | 1.30M |
| 2024-12-13 | 7.11 | 7.19 | ↑$0.08 (1.13%) | 7.03 | 7.23 | 380.20K |
| 2024-12-12 | 7.09 | 7.17 | ↑$0.08 (1.13%) | 7.09 | 7.27 | 491.68K |
| 2024-12-11 | 7.15 | 7.13 | ↓$0.02 (-0.28%) | 7.08 | 7.20 | 232.56K |
| 2024-12-10 | 7.11 | 7.13 | ↑$0.02 (0.28%) | 7.04 | 7.17 | 317.56K |
| 2024-12-09 | 7.05 | 7.11 | ↑$0.06 (0.85%) | 7.05 | 7.17 | 307.10K |
| 2024-12-06 | 7.00 | 7.06 | ↑$0.06 (0.86%) | 7.00 | 7.10 | 250.30K |
| 2024-12-05 | 7.09 | 6.98 | ↓$0.11 (-1.55%) | 6.98 | 7.14 | 309.58K |
| 2024-12-04 | 7.04 | 7.08 | ↑$0.04 (0.57%) | 7.00 | 7.09 | 288.02K |
| 2024-12-03 | 7.10 | 7.03 | ↓$0.07 (-0.99%) | 6.95 | 7.12 | 406.80K |
| 2024-12-02 | 7.20 | 7.08 | ↓$0.12 (-1.67%) | 6.97 | 7.22 | 458.53K |
| 2024-11-29 | 7.37 | 7.22 | ↓$0.15 (-2.04%) | 7.21 | 7.37 | 179.20K |
| 2024-11-27 | 7.25 | 7.29 | ↑$0.04 (0.55%) | 7.25 | 7.49 | 546.55K |
| 2024-11-26 | 7.27 | 7.22 | ↓$0.05 (-0.69%) | 7.15 | 7.28 | 354.28K |
| 2024-11-25 | 7.20 | 7.29 | ↑$0.09 (1.25%) | 7.19 | 7.33 | 532.63K |
| 2024-11-22 | 7.20 | 7.12 | ↓$0.08 (-1.11%) | 7.10 | 7.24 | 252.15K |
| 2024-11-21 | 7.12 | 7.16 | ↑$0.04 (0.56%) | 7.09 | 7.20 | 475.03K |
| 2024-11-20 | 7.10 | 7.10 | ↑$0.00 (0.00%) | 6.99 | 7.12 | 300.51K |
Create an account or log in to view more rows.
$ACRE still bullish
$ACRE taking off soon
$ACRE Slapping that ask today
$ACRE cup and handle!
$ACRE very normal lol sike
$ACRE Chill out and chill some more. It's all temporary.
$ACRE I love this stonk!
$ACRE bear trap
$ACRE COME ON!!! Ugh!
$ACRE what time we going green?