Ares Commercial Real Estate Corporation Common Stock (ACRE)
3.8700
+0.0300 (0.78%)
NYSE · Last Trade: Oct 2nd, 2:16 AM EDT
Historical Prices For Ares Commercial Real Estate Corporation Common Stock (ACRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 3.85 | 3.90 | 3.75 | 3.87 | 1,055,591 | 3.87 |
| 9/30/2026 | 4.03 | 4.03 | 3.83 | 3.84 | 1,120,333 | 3.84 |
| 9/29/2026 | 4.11 | 4.15 | 4.05 | 4.11 | 737,150 | 3.96 |
| 9/28/2026 | 4.18 | 4.18 | 4.08 | 4.11 | 713,487 | 3.96 |
| 9/25/2026 | 4.14 | 4.21 | 4.12 | 4.19 | 476,994 | 4.04 |
| 9/24/2026 | 4.23 | 4.24 | 4.12 | 4.15 | 751,656 | 4.00 |
| 9/23/2026 | 4.43 | 4.43 | 4.21 | 4.22 | 640,244 | 4.07 |
| 9/22/2026 | 4.41 | 4.45 | 4.39 | 4.45 | 306,225 | 4.29 |
| 9/21/2026 | 4.39 | 4.40 | 4.36 | 4.38 | 407,236 | 4.22 |
| 9/18/2026 | 4.34 | 4.39 | 4.33 | 4.38 | 957,360 | 4.22 |
| 9/17/2026 | 4.40 | 4.42 | 4.36 | 4.36 | 234,195 | 4.20 |
| 9/16/2026 | 4.34 | 4.39 | 4.29 | 4.33 | 309,574 | 4.17 |
| 9/15/2026 | 4.35 | 4.37 | 4.31 | 4.33 | 386,468 | 4.17 |
| 9/14/2026 | 4.33 | 4.39 | 4.29 | 4.34 | 623,715 | 4.18 |
| 9/11/2026 | 4.45 | 4.46 | 4.32 | 4.32 | 395,318 | 4.16 |
| 9/10/2026 | 4.42 | 4.42 | 4.34 | 4.37 | 223,890 | 4.21 |
| 9/09/2026 | 4.46 | 4.50 | 4.42 | 4.45 | 280,763 | 4.29 |
| 9/08/2026 | 4.53 | 4.59 | 4.48 | 4.49 | 226,556 | 4.33 |
| 9/04/2026 | 4.52 | 4.61 | 4.52 | 4.57 | 154,200 | 4.40 |
| 9/03/2026 | 4.60 | 4.63 | 4.50 | 4.55 | 194,598 | 4.38 |
| 9/02/2026 | 4.49 | 4.59 | 4.49 | 4.55 | 308,112 | 4.38 |
| 9/01/2026 | 4.56 | 4.57 | 4.42 | 4.47 | 280,267 | 4.31 |
| 8/31/2026 | 4.63 | 4.69 | 4.56 | 4.57 | 294,363 | 4.40 |
| 8/28/2026 | 4.66 | 4.69 | 4.62 | 4.65 | 291,394 | 4.48 |
| 8/27/2026 | 4.65 | 4.69 | 4.62 | 4.63 | 178,363 | 4.46 |
| 8/26/2026 | 4.73 | 4.73 | 4.63 | 4.63 | 194,019 | 4.46 |
| 8/25/2026 | 4.72 | 4.75 | 4.67 | 4.73 | 304,881 | 4.56 |
| 8/24/2026 | 4.75 | 4.79 | 4.69 | 4.73 | 491,577 | 4.56 |
| 8/21/2026 | 4.74 | 4.79 | 4.70 | 4.77 | 311,613 | 4.60 |
| 8/20/2026 | 4.65 | 4.73 | 4.63 | 4.71 | 214,799 | 4.54 |
| 8/19/2026 | 4.70 | 4.78 | 4.69 | 4.70 | 266,466 | 4.53 |
| 8/18/2026 | 4.63 | 4.66 | 4.55 | 4.63 | 251,529 | 4.46 |
| 8/17/2026 | 4.70 | 4.77 | 4.62 | 4.62 | 392,732 | 4.45 |
| 8/14/2026 | 4.74 | 4.80 | 4.71 | 4.72 | 187,246 | 4.55 |
| 8/13/2026 | 4.77 | 4.79 | 4.71 | 4.76 | 352,513 | 4.59 |
| 8/12/2026 | 4.73 | 4.83 | 4.68 | 4.70 | 329,116 | 4.53 |
| 8/11/2026 | 4.62 | 4.75 | 4.61 | 4.73 | 479,477 | 4.56 |
| 8/10/2026 | 4.83 | 4.84 | 4.59 | 4.61 | 287,325 | 4.44 |
| 8/07/2026 | 4.73 | 4.91 | 4.73 | 4.87 | 572,703 | 4.69 |
| 8/06/2026 | 4.75 | 4.84 | 4.70 | 4.71 | 626,221 | 4.54 |
| 8/05/2026 | 4.67 | 4.72 | 4.43 | 4.70 | 792,341 | 4.53 |
| 8/04/2026 | 4.67 | 4.79 | 4.58 | 4.63 | 1,492,066 | 4.46 |
| 8/03/2026 | 4.25 | 4.29 | 4.14 | 4.25 | 1,201,450 | 4.09 |
| 7/31/2026 | 4.27 | 4.30 | 4.16 | 4.26 | 824,985 | 4.10 |
| 7/30/2026 | 4.45 | 4.48 | 4.31 | 4.31 | 406,070 | 4.15 |
| 7/29/2026 | 4.60 | 4.62 | 4.38 | 4.45 | 405,316 | 4.29 |
| 7/28/2026 | 4.64 | 4.67 | 4.61 | 4.62 | 272,294 | 4.45 |
| 7/27/2026 | 4.62 | 4.65 | 4.58 | 4.64 | 200,436 | 4.47 |
| 7/24/2026 | 4.57 | 4.61 | 4.55 | 4.55 | 201,488 | 4.38 |
| 7/23/2026 | 4.50 | 4.55 | 4.48 | 4.52 | 306,082 | 4.36 |
| 7/22/2026 | 4.60 | 4.61 | 4.53 | 4.57 | 175,608 | 4.40 |
| 7/21/2026 | 4.51 | 4.60 | 4.50 | 4.59 | 294,350 | 4.42 |
| 7/20/2026 | 4.63 | 4.65 | 4.48 | 4.52 | 621,149 | 4.36 |
| 7/17/2026 | 4.64 | 4.68 | 4.57 | 4.62 | 383,581 | 4.45 |
| 7/16/2026 | 4.58 | 4.70 | 4.57 | 4.70 | 369,635 | 4.53 |
| 7/15/2026 | 4.49 | 4.68 | 4.49 | 4.57 | 624,770 | 4.40 |
| 7/14/2026 | 4.38 | 4.47 | 4.38 | 4.46 | 350,395 | 4.30 |
| 7/13/2026 | 4.46 | 4.49 | 4.33 | 4.34 | 368,732 | 4.18 |
| 7/10/2026 | 4.42 | 4.47 | 4.37 | 4.43 | 400,886 | 4.27 |
| 7/09/2026 | 4.37 | 4.45 | 4.36 | 4.43 | 304,868 | 4.27 |
| 7/08/2026 | 4.42 | 4.42 | 4.34 | 4.36 | 348,250 | 4.20 |
| 7/07/2026 | 4.56 | 4.58 | 4.42 | 4.43 | 337,250 | 4.27 |
| 7/06/2026 | 4.53 | 4.58 | 4.49 | 4.53 | 420,236 | 4.36 |
| 7/02/2026 | 4.54 | 4.62 | 4.50 | 4.52 | 313,435 | 4.36 |