Ares Commercial Real Estate (ACRE) Historical Stock Data
4.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACRE is up 0.29% a day on average. There have been 16 days where Ares Commercial Real Estate closed green and 14 days where ACRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.93 | 4.80 | ↓$0.13 (-2.64%) | 4.77 | 4.94 | 0.93M |
| 2025-05-13 | 4.98 | 4.94 | ↓$0.04 (-0.80%) | 4.89 | 4.98 | 575.68K |
| 2025-05-12 | 4.92 | 4.94 | ↑$0.02 (0.41%) | 4.78 | 4.97 | 617.57K |
| 2025-05-09 | 4.84 | 4.84 | ↑$0.00 (0.00%) | 4.75 | 4.89 | 529.10K |
| 2025-05-08 | 4.70 | 4.82 | ↑$0.12 (2.55%) | 4.59 | 4.84 | 816.96K |
| 2025-05-07 | 4.38 | 4.68 | ↑$0.30 (6.85%) | 4.34 | 4.68 | 1.45M |
| 2025-05-06 | 4.13 | 4.12 | ↓$0.01 (-0.24%) | 4.05 | 4.20 | 459.95K |
| 2025-05-05 | 4.08 | 4.17 | ↑$0.09 (2.21%) | 4.06 | 4.18 | 347.14K |
| 2025-05-02 | 4.12 | 4.14 | ↑$0.02 (0.49%) | 4.05 | 4.18 | 418.92K |
| 2025-05-01 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.01 | 4.11 | 336.19K |
| 2025-04-30 | 3.94 | 4.07 | ↑$0.13 (3.30%) | 3.86 | 4.09 | 430.32K |
| 2025-04-29 | 3.89 | 4.02 | ↑$0.13 (3.34%) | 3.85 | 4.07 | 769.07K |
| 2025-04-28 | 3.85 | 3.92 | ↑$0.07 (1.82%) | 3.84 | 3.97 | 454.22K |
| 2025-04-25 | 3.79 | 3.83 | ↑$0.04 (1.06%) | 3.71 | 3.83 | 330.49K |
| 2025-04-24 | 3.80 | 3.82 | ↑$0.02 (0.53%) | 3.80 | 3.88 | 234.44K |
| 2025-04-23 | 4.00 | 3.77 | ↓$0.23 (-5.75%) | 3.76 | 4.00 | 440.53K |
| 2025-04-22 | 3.63 | 3.89 | ↑$0.26 (7.16%) | 3.63 | 3.92 | 744.77K |
| 2025-04-21 | 3.57 | 3.56 | ↓$0.01 (-0.28%) | 3.45 | 3.58 | 557.55K |
| 2025-04-17 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 3.46 | 3.65 | 802.99K |
| 2025-04-16 | 3.63 | 3.50 | ↓$0.13 (-3.58%) | 3.47 | 3.70 | 633.16K |
| 2025-04-15 | 3.67 | 3.66 | ↓$0.01 (-0.27%) | 3.62 | 3.84 | 847.96K |
| 2025-04-14 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.58 | 3.74 | 783.31K |
| 2025-04-11 | 3.64 | 3.56 | ↓$0.08 (-2.20%) | 3.45 | 3.65 | 743.30K |
| 2025-04-10 | 3.73 | 3.65 | ↓$0.08 (-2.14%) | 3.54 | 3.76 | 772.82K |
| 2025-04-09 | 3.51 | 3.83 | ↑$0.32 (9.12%) | 3.35 | 3.90 | 1.39M |
| 2025-04-08 | 3.92 | 3.59 | ↓$0.33 (-8.42%) | 3.57 | 3.92 | 1.44M |
| 2025-04-07 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.73 | 4.13 | 1.05M |
| 2025-04-04 | 4.20 | 4.04 | ↓$0.16 (-3.81%) | 3.92 | 4.20 | 1.01M |
| 2025-04-03 | 4.34 | 4.26 | ↓$0.08 (-1.84%) | 4.24 | 4.40 | 758.39K |
| 2025-04-02 | 4.51 | 4.46 | ↓$0.05 (-1.11%) | 4.43 | 4.54 | 565.91K |
Create an account or log in to view more rows.
$ACRE News Plz.....
$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!