Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
5.02
-0.10 (-1.95%)
Feb 27, 2026, 4:00 PM EST - Market closed
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.05 | 5.12 | 5.01 | 5.03 | 5.03 | -1.76% | 363,676 |
| Feb 26, 2026 | 5.13 | 5.17 | 5.04 | 5.12 | 5.12 | 0.59% | 322,252 |
| Feb 25, 2026 | 5.04 | 5.10 | 5.00 | 5.09 | 5.09 | 1.39% | 273,512 |
| Feb 24, 2026 | 4.95 | 5.03 | 4.89 | 5.02 | 5.02 | 1.21% | 443,669 |
| Feb 23, 2026 | 5.10 | 5.14 | 4.96 | 4.96 | 4.96 | -2.75% | 578,057 |
| Feb 20, 2026 | 5.13 | 5.19 | 5.05 | 5.10 | 5.10 | -0.39% | 408,746 |
| Feb 19, 2026 | 5.11 | 5.16 | 5.04 | 5.12 | 5.12 | -0.58% | 378,711 |
| Feb 18, 2026 | 5.18 | 5.23 | 5.10 | 5.15 | 5.15 | -1.15% | 531,359 |
| Feb 17, 2026 | 5.18 | 5.27 | 5.08 | 5.21 | 5.21 | 0.77% | 536,980 |
| Feb 13, 2026 | 5.29 | 5.33 | 5.13 | 5.17 | 5.17 | -2.08% | 828,861 |
| Feb 12, 2026 | 5.61 | 5.61 | 5.24 | 5.28 | 5.28 | -5.21% | 478,516 |
| Feb 11, 2026 | 5.72 | 5.76 | 5.49 | 5.57 | 5.57 | -2.45% | 1,053,501 |
| Feb 10, 2026 | 5.61 | 5.89 | 5.32 | 5.71 | 5.71 | 11.74% | 2,140,297 |
| Feb 9, 2026 | 5.16 | 5.17 | 5.02 | 5.11 | 5.11 | -1.73% | 582,302 |
| Feb 6, 2026 | 5.20 | 5.24 | 5.04 | 5.20 | 5.20 | 1.56% | 535,576 |
| Feb 5, 2026 | 5.25 | 5.25 | 5.10 | 5.12 | 5.12 | -3.94% | 538,708 |
| Feb 4, 2026 | 5.27 | 5.33 | 5.21 | 5.33 | 5.33 | 1.72% | 380,832 |
| Feb 3, 2026 | 5.24 | 5.34 | 5.16 | 5.24 | 5.24 | 0.38% | 501,835 |
| Feb 2, 2026 | 5.20 | 5.36 | 5.14 | 5.22 | 5.22 | 0.19% | 770,966 |
| Jan 30, 2026 | 5.14 | 5.23 | 4.95 | 5.21 | 5.21 | 0.39% | 864,699 |
| Jan 29, 2026 | 4.96 | 5.21 | 4.93 | 5.19 | 5.19 | 4.64% | 638,559 |
| Jan 28, 2026 | 4.95 | 5.07 | 4.93 | 4.96 | 4.96 | 1.02% | 784,704 |
| Jan 27, 2026 | 4.82 | 4.91 | 4.76 | 4.91 | 4.91 | 2.08% | 318,309 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.74 | 4.81 | 4.81 | -0.82% | 277,156 |
| Jan 23, 2026 | 4.85 | 4.89 | 4.79 | 4.85 | 4.85 | -0.21% | 443,701 |
| Jan 22, 2026 | 4.95 | 4.98 | 4.84 | 4.86 | 4.86 | -1.62% | 412,323 |
| Jan 21, 2026 | 4.93 | 4.95 | 4.81 | 4.94 | 4.94 | 0.82% | 406,719 |
| Jan 20, 2026 | 5.04 | 5.04 | 4.87 | 4.90 | 4.90 | -4.11% | 535,575 |
| Jan 16, 2026 | 5.04 | 5.16 | 5.03 | 5.11 | 5.11 | 0.39% | 428,316 |
| Jan 15, 2026 | 4.96 | 5.14 | 4.94 | 5.09 | 5.09 | 2.41% | 668,904 |
| Jan 14, 2026 | 4.91 | 4.98 | 4.89 | 4.97 | 4.97 | 1.22% | 456,217 |
| Jan 13, 2026 | 4.98 | 5.00 | 4.84 | 4.91 | 4.91 | -1.21% | 640,592 |
| Jan 12, 2026 | 5.01 | 5.02 | 4.93 | 4.97 | 4.97 | -0.80% | 410,136 |
| Jan 9, 2026 | 4.91 | 5.06 | 4.91 | 5.01 | 5.01 | 3.51% | 542,390 |
| Jan 8, 2026 | 4.68 | 4.90 | 4.68 | 4.84 | 4.84 | 2.76% | 534,839 |
| Jan 7, 2026 | 4.74 | 4.79 | 4.67 | 4.71 | 4.71 | 0.43% | 708,426 |
| Jan 6, 2026 | 4.63 | 4.69 | 4.57 | 4.69 | 4.69 | 0.64% | 543,904 |
| Jan 5, 2026 | 4.71 | 4.72 | 4.61 | 4.66 | 4.66 | -1.48% | 825,779 |
| Jan 2, 2026 | 4.75 | 4.81 | 4.68 | 4.73 | 4.73 | -1.05% | 556,176 |
| Dec 31, 2025 | 4.79 | 4.85 | 4.72 | 4.78 | 4.78 | -3.24% | 1,118,474 |
| Dec 30, 2025 | 4.99 | 5.01 | 4.91 | 4.94 | 4.79 | -1.00% | 788,389 |
| Dec 29, 2025 | 5.03 | 5.05 | 4.98 | 4.99 | 4.84 | -0.99% | 503,761 |
| Dec 26, 2025 | 5.07 | 5.11 | 5.03 | 5.04 | 4.89 | -0.98% | 354,964 |
| Dec 24, 2025 | 5.10 | 5.11 | 5.02 | 5.09 | 4.94 | - | 416,259 |
| Dec 23, 2025 | 5.22 | 5.24 | 5.09 | 5.09 | 4.94 | -2.86% | 515,114 |
| Dec 22, 2025 | 5.31 | 5.39 | 5.22 | 5.24 | 5.08 | -1.50% | 661,613 |
| Dec 19, 2025 | 5.32 | 5.44 | 5.31 | 5.32 | 5.16 | -0.56% | 1,267,916 |
| Dec 18, 2025 | 5.40 | 5.44 | 5.32 | 5.35 | 5.19 | - | 632,526 |
| Dec 17, 2025 | 5.35 | 5.43 | 5.25 | 5.35 | 5.19 | -0.37% | 705,316 |
| Dec 16, 2025 | 5.42 | 5.48 | 5.37 | 5.37 | 5.21 | -0.92% | 711,780 |
| Dec 15, 2025 | 5.37 | 5.55 | 5.29 | 5.42 | 5.26 | 4.03% | 1,459,209 |
| Dec 12, 2025 | 5.21 | 5.29 | 5.18 | 5.21 | 5.05 | 0.19% | 353,852 |
| Dec 11, 2025 | 5.21 | 5.27 | 5.17 | 5.20 | 5.04 | - | 374,354 |
| Dec 10, 2025 | 5.19 | 5.27 | 5.15 | 5.20 | 5.04 | 0.19% | 408,150 |
| Dec 9, 2025 | 5.17 | 5.20 | 5.13 | 5.19 | 5.03 | 1.17% | 282,263 |
| Dec 8, 2025 | 5.09 | 5.19 | 5.02 | 5.13 | 4.97 | 0.59% | 398,191 |
| Dec 5, 2025 | 5.15 | 5.19 | 5.09 | 5.10 | 4.95 | -0.97% | 462,573 |
| Dec 4, 2025 | 5.29 | 5.30 | 5.13 | 5.15 | 4.99 | -2.83% | 398,615 |
| Dec 3, 2025 | 5.25 | 5.35 | 5.19 | 5.30 | 5.14 | 1.73% | 476,557 |
| Dec 2, 2025 | 5.28 | 5.28 | 5.18 | 5.21 | 5.05 | -0.57% | 385,140 |
| Dec 1, 2025 | 5.21 | 5.30 | 5.16 | 5.24 | 5.08 | -1.13% | 364,666 |
| Nov 28, 2025 | 5.27 | 5.30 | 5.20 | 5.30 | 5.14 | 1.15% | 284,095 |
| Nov 26, 2025 | 5.20 | 5.30 | 5.20 | 5.24 | 5.08 | -0.19% | 484,547 |
| Nov 25, 2025 | 5.00 | 5.28 | 4.97 | 5.25 | 5.09 | 5.42% | 644,619 |
| Nov 24, 2025 | 4.97 | 4.99 | 4.93 | 4.98 | 4.83 | 0.20% | 404,795 |
| Nov 21, 2025 | 4.81 | 4.99 | 4.77 | 4.97 | 4.82 | 3.97% | 397,499 |
| Nov 20, 2025 | 4.89 | 4.94 | 4.77 | 4.78 | 4.63 | -1.65% | 366,911 |
| Nov 19, 2025 | 4.88 | 4.93 | 4.85 | 4.86 | 4.71 | -0.82% | 351,098 |
| Nov 18, 2025 | 4.74 | 4.94 | 4.71 | 4.90 | 4.75 | 0.82% | 474,901 |
| Nov 17, 2025 | 4.91 | 4.93 | 4.84 | 4.86 | 4.71 | -1.42% | 448,300 |
| Nov 14, 2025 | 4.87 | 4.96 | 4.82 | 4.93 | 4.78 | 1.23% | 526,408 |
| Nov 13, 2025 | 4.90 | 4.98 | 4.83 | 4.87 | 4.72 | -0.81% | 437,167 |
| Nov 12, 2025 | 4.90 | 4.95 | 4.81 | 4.91 | 4.76 | - | 421,910 |
| Nov 11, 2025 | 4.76 | 4.93 | 4.73 | 4.91 | 4.76 | 3.15% | 493,428 |
| Nov 10, 2025 | 5.09 | 5.09 | 4.69 | 4.76 | 4.62 | -5.93% | 948,904 |
| Nov 7, 2025 | 4.68 | 5.09 | 4.67 | 5.06 | 4.91 | 12.69% | 1,357,009 |
| Nov 6, 2025 | 4.60 | 4.61 | 4.49 | 4.49 | 4.35 | -2.81% | 319,544 |
| Nov 5, 2025 | 4.39 | 4.65 | 4.39 | 4.62 | 4.48 | 5.24% | 363,657 |
| Nov 4, 2025 | 4.37 | 4.45 | 4.36 | 4.39 | 4.26 | - | 346,072 |
| Nov 3, 2025 | 4.44 | 4.44 | 4.33 | 4.39 | 4.26 | -1.57% | 331,896 |
| Oct 31, 2025 | 4.40 | 4.50 | 4.34 | 4.46 | 4.32 | 1.13% | 341,789 |
| Oct 30, 2025 | 4.43 | 4.47 | 4.38 | 4.41 | 4.28 | -0.45% | 215,111 |
| Oct 29, 2025 | 4.51 | 4.61 | 4.39 | 4.43 | 4.30 | -1.77% | 334,189 |
| Oct 28, 2025 | 4.61 | 4.61 | 4.49 | 4.51 | 4.37 | -2.59% | 320,645 |
| Oct 27, 2025 | 4.65 | 4.72 | 4.57 | 4.63 | 4.49 | -0.22% | 260,231 |
| Oct 24, 2025 | 4.75 | 4.76 | 4.63 | 4.64 | 4.50 | -1.07% | 352,078 |
| Oct 23, 2025 | 4.72 | 4.73 | 4.65 | 4.69 | 4.55 | -0.21% | 376,380 |
| Oct 22, 2025 | 4.61 | 4.71 | 4.61 | 4.70 | 4.56 | 1.95% | 287,515 |
| Oct 21, 2025 | 4.64 | 4.67 | 4.60 | 4.61 | 4.47 | -0.22% | 256,545 |
| Oct 20, 2025 | 4.50 | 4.63 | 4.47 | 4.62 | 4.48 | 3.12% | 367,084 |
| Oct 17, 2025 | 4.41 | 4.52 | 4.41 | 4.48 | 4.34 | - | 264,415 |
| Oct 16, 2025 | 4.65 | 4.67 | 4.47 | 4.48 | 4.34 | -3.45% | 403,372 |
| Oct 15, 2025 | 4.63 | 4.77 | 4.63 | 4.64 | 4.50 | 0.43% | 500,958 |
| Oct 14, 2025 | 4.41 | 4.66 | 4.41 | 4.62 | 4.48 | 3.59% | 384,019 |
| Oct 13, 2025 | 4.45 | 4.48 | 4.39 | 4.46 | 4.32 | 1.13% | 250,160 |
| Oct 10, 2025 | 4.44 | 4.49 | 4.39 | 4.41 | 4.28 | -0.45% | 348,349 |
| Oct 9, 2025 | 4.54 | 4.55 | 4.39 | 4.43 | 4.30 | -2.42% | 473,723 |
| Oct 8, 2025 | 4.60 | 4.61 | 4.52 | 4.54 | 4.40 | -0.87% | 202,571 |
| Oct 7, 2025 | 4.57 | 4.62 | 4.57 | 4.58 | 4.44 | -0.43% | 399,557 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.57 | 4.60 | 4.46 | -1.71% | 414,883 |