Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
5.10
-0.05 (-0.97%)
At close: Dec 5, 2025, 4:00 PM EST
5.11
+0.01 (0.19%)
After-hours: Dec 5, 2025, 7:00 PM EST
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.15 | 5.19 | 5.09 | 5.10 | 5.10 | -0.97% | 462,573 |
| Dec 4, 2025 | 5.29 | 5.30 | 5.13 | 5.15 | 5.15 | -2.83% | 398,064 |
| Dec 3, 2025 | 5.25 | 5.35 | 5.19 | 5.30 | 5.30 | 1.73% | 476,557 |
| Dec 2, 2025 | 5.28 | 5.28 | 5.18 | 5.21 | 5.21 | -0.57% | 384,239 |
| Dec 1, 2025 | 5.21 | 5.30 | 5.16 | 5.24 | 5.24 | -1.13% | 363,751 |
| Nov 28, 2025 | 5.27 | 5.30 | 5.20 | 5.30 | 5.30 | 1.15% | 283,450 |
| Nov 26, 2025 | 5.20 | 5.30 | 5.20 | 5.24 | 5.24 | -0.19% | 478,657 |
| Nov 25, 2025 | 5.00 | 5.28 | 4.97 | 5.25 | 5.25 | 5.42% | 644,599 |
| Nov 24, 2025 | 4.97 | 4.99 | 4.93 | 4.98 | 4.98 | 0.20% | 404,795 |
| Nov 21, 2025 | 4.81 | 4.99 | 4.77 | 4.97 | 4.97 | 3.97% | 395,824 |
| Nov 20, 2025 | 4.89 | 4.94 | 4.77 | 4.78 | 4.78 | -1.65% | 366,911 |
| Nov 19, 2025 | 4.88 | 4.93 | 4.85 | 4.86 | 4.86 | -0.82% | 351,098 |
| Nov 18, 2025 | 4.74 | 4.94 | 4.71 | 4.90 | 4.90 | 0.82% | 474,901 |
| Nov 17, 2025 | 4.91 | 4.93 | 4.84 | 4.86 | 4.86 | -1.42% | 448,300 |
| Nov 14, 2025 | 4.87 | 4.96 | 4.82 | 4.93 | 4.93 | 1.23% | 526,408 |
| Nov 13, 2025 | 4.90 | 4.98 | 4.83 | 4.87 | 4.87 | -0.81% | 437,167 |
| Nov 12, 2025 | 4.90 | 4.95 | 4.81 | 4.91 | 4.91 | - | 421,910 |
| Nov 11, 2025 | 4.76 | 4.93 | 4.73 | 4.91 | 4.91 | 3.15% | 493,428 |
| Nov 10, 2025 | 5.09 | 5.09 | 4.69 | 4.76 | 4.76 | -5.93% | 948,904 |
| Nov 7, 2025 | 4.68 | 5.09 | 4.67 | 5.06 | 5.06 | 12.69% | 1,357,009 |
| Nov 6, 2025 | 4.60 | 4.61 | 4.49 | 4.49 | 4.49 | -2.81% | 319,544 |
| Nov 5, 2025 | 4.39 | 4.65 | 4.39 | 4.62 | 4.62 | 5.24% | 363,657 |
| Nov 4, 2025 | 4.37 | 4.45 | 4.36 | 4.39 | 4.39 | - | 346,072 |
| Nov 3, 2025 | 4.44 | 4.44 | 4.33 | 4.39 | 4.39 | -1.57% | 331,896 |
| Oct 31, 2025 | 4.40 | 4.50 | 4.34 | 4.46 | 4.46 | 1.13% | 341,789 |
| Oct 30, 2025 | 4.43 | 4.47 | 4.38 | 4.41 | 4.41 | -0.45% | 215,111 |
| Oct 29, 2025 | 4.51 | 4.61 | 4.39 | 4.43 | 4.43 | -1.77% | 334,189 |
| Oct 28, 2025 | 4.61 | 4.61 | 4.49 | 4.51 | 4.51 | -2.59% | 320,645 |
| Oct 27, 2025 | 4.65 | 4.72 | 4.57 | 4.63 | 4.63 | -0.22% | 260,231 |
| Oct 24, 2025 | 4.75 | 4.76 | 4.63 | 4.64 | 4.64 | -1.07% | 352,078 |
| Oct 23, 2025 | 4.72 | 4.73 | 4.65 | 4.69 | 4.69 | -0.21% | 376,380 |
| Oct 22, 2025 | 4.61 | 4.71 | 4.61 | 4.70 | 4.70 | 1.95% | 287,515 |
| Oct 21, 2025 | 4.64 | 4.67 | 4.60 | 4.61 | 4.61 | -0.22% | 256,545 |
| Oct 20, 2025 | 4.50 | 4.63 | 4.47 | 4.62 | 4.62 | 3.12% | 367,084 |
| Oct 17, 2025 | 4.41 | 4.52 | 4.41 | 4.48 | 4.48 | - | 264,415 |
| Oct 16, 2025 | 4.65 | 4.67 | 4.47 | 4.48 | 4.48 | -3.45% | 403,372 |
| Oct 15, 2025 | 4.63 | 4.77 | 4.63 | 4.64 | 4.64 | 0.43% | 500,958 |
| Oct 14, 2025 | 4.41 | 4.66 | 4.41 | 4.62 | 4.62 | 3.59% | 384,019 |
| Oct 13, 2025 | 4.45 | 4.48 | 4.39 | 4.46 | 4.46 | 1.13% | 250,160 |
| Oct 10, 2025 | 4.44 | 4.49 | 4.39 | 4.41 | 4.41 | -0.45% | 348,349 |
| Oct 9, 2025 | 4.54 | 4.55 | 4.39 | 4.43 | 4.43 | -2.42% | 473,723 |
| Oct 8, 2025 | 4.60 | 4.61 | 4.52 | 4.54 | 4.54 | -0.87% | 202,571 |
| Oct 7, 2025 | 4.57 | 4.62 | 4.57 | 4.58 | 4.58 | -0.43% | 399,557 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.57 | 4.60 | 4.60 | -1.71% | 414,883 |
| Oct 3, 2025 | 4.63 | 4.79 | 4.63 | 4.68 | 4.68 | 1.74% | 267,833 |
| Oct 2, 2025 | 4.51 | 4.61 | 4.49 | 4.60 | 4.60 | 2.00% | 371,153 |
| Oct 1, 2025 | 4.47 | 4.55 | 4.47 | 4.51 | 4.51 | - | 345,494 |
| Sep 30, 2025 | 4.55 | 4.55 | 4.45 | 4.51 | 4.51 | -5.05% | 848,499 |
| Sep 29, 2025 | 4.78 | 4.78 | 4.66 | 4.75 | 4.60 | -0.42% | 641,859 |
| Sep 26, 2025 | 4.76 | 4.83 | 4.75 | 4.77 | 4.62 | 0.42% | 378,348 |
| Sep 25, 2025 | 4.77 | 4.80 | 4.74 | 4.75 | 4.60 | -0.63% | 250,779 |
| Sep 24, 2025 | 4.78 | 4.87 | 4.77 | 4.78 | 4.63 | 0.21% | 377,174 |
| Sep 23, 2025 | 4.78 | 4.83 | 4.74 | 4.77 | 4.62 | - | 249,127 |
| Sep 22, 2025 | 4.80 | 4.82 | 4.74 | 4.77 | 4.62 | -0.63% | 390,376 |
| Sep 19, 2025 | 4.84 | 4.86 | 4.80 | 4.80 | 4.65 | -0.62% | 716,936 |
| Sep 18, 2025 | 4.82 | 4.88 | 4.79 | 4.83 | 4.68 | 0.84% | 356,516 |
| Sep 17, 2025 | 4.78 | 4.92 | 4.78 | 4.79 | 4.64 | 0.21% | 296,250 |
| Sep 16, 2025 | 4.82 | 4.84 | 4.74 | 4.78 | 4.63 | -1.04% | 313,661 |
| Sep 15, 2025 | 4.88 | 4.89 | 4.78 | 4.83 | 4.68 | - | 292,602 |
| Sep 12, 2025 | 4.80 | 4.87 | 4.76 | 4.83 | 4.68 | 0.42% | 226,002 |
| Sep 11, 2025 | 4.83 | 4.95 | 4.81 | 4.81 | 4.66 | -0.82% | 319,802 |
| Sep 10, 2025 | 4.88 | 4.92 | 4.85 | 4.85 | 4.70 | -0.21% | 312,276 |
| Sep 9, 2025 | 4.93 | 4.99 | 4.86 | 4.86 | 4.71 | -1.42% | 336,281 |
| Sep 8, 2025 | 5.13 | 5.13 | 4.92 | 4.93 | 4.77 | -3.90% | 798,514 |
| Sep 5, 2025 | 5.04 | 5.14 | 5.04 | 5.13 | 4.97 | 2.19% | 594,798 |
| Sep 4, 2025 | 4.93 | 5.08 | 4.91 | 5.02 | 4.86 | 2.45% | 568,087 |
| Sep 3, 2025 | 4.66 | 4.93 | 4.66 | 4.90 | 4.75 | 4.48% | 456,930 |
| Sep 2, 2025 | 4.63 | 4.78 | 4.62 | 4.69 | 4.54 | -0.64% | 679,604 |
| Aug 29, 2025 | 4.67 | 4.76 | 4.66 | 4.72 | 4.57 | 1.07% | 347,004 |
| Aug 28, 2025 | 4.67 | 4.69 | 4.58 | 4.67 | 4.52 | 0.86% | 399,696 |
| Aug 27, 2025 | 4.57 | 4.68 | 4.57 | 4.63 | 4.48 | 0.65% | 301,888 |
| Aug 26, 2025 | 4.55 | 4.63 | 4.51 | 4.60 | 4.45 | 1.10% | 235,980 |
| Aug 25, 2025 | 4.62 | 4.64 | 4.54 | 4.55 | 4.41 | -2.36% | 288,161 |
| Aug 22, 2025 | 4.38 | 4.68 | 4.38 | 4.66 | 4.51 | 6.88% | 668,064 |
| Aug 21, 2025 | 4.46 | 4.46 | 4.31 | 4.36 | 4.22 | -3.33% | 369,710 |
| Aug 20, 2025 | 4.47 | 4.54 | 4.45 | 4.51 | 4.37 | 1.12% | 261,249 |
| Aug 19, 2025 | 4.41 | 4.49 | 4.39 | 4.46 | 4.32 | 1.83% | 288,289 |
| Aug 18, 2025 | 4.51 | 4.52 | 4.33 | 4.38 | 4.24 | -2.67% | 553,328 |
| Aug 15, 2025 | 4.54 | 4.57 | 4.49 | 4.50 | 4.36 | -0.44% | 291,734 |
| Aug 14, 2025 | 4.47 | 4.53 | 4.43 | 4.52 | 4.38 | -0.22% | 387,834 |
| Aug 13, 2025 | 4.42 | 4.55 | 4.40 | 4.53 | 4.39 | 2.95% | 438,578 |
| Aug 12, 2025 | 4.16 | 4.44 | 4.14 | 4.40 | 4.26 | 5.77% | 751,659 |
| Aug 11, 2025 | 4.29 | 4.34 | 4.11 | 4.16 | 4.03 | -3.93% | 528,058 |
| Aug 8, 2025 | 4.44 | 4.49 | 4.33 | 4.33 | 4.19 | -2.70% | 508,837 |
| Aug 7, 2025 | 4.18 | 4.48 | 4.14 | 4.45 | 4.31 | 7.49% | 729,515 |
| Aug 6, 2025 | 4.15 | 4.19 | 4.08 | 4.14 | 4.01 | -0.48% | 750,698 |
| Aug 5, 2025 | 4.37 | 4.37 | 4.05 | 4.16 | 4.03 | -7.96% | 1,116,646 |
| Aug 4, 2025 | 4.45 | 4.53 | 4.45 | 4.52 | 4.38 | 1.80% | 304,330 |
| Aug 1, 2025 | 4.45 | 4.49 | 4.34 | 4.44 | 4.30 | -0.67% | 686,480 |
| Jul 31, 2025 | 4.47 | 4.55 | 4.43 | 4.47 | 4.33 | -0.45% | 345,262 |
| Jul 30, 2025 | 4.61 | 4.63 | 4.45 | 4.49 | 4.35 | -2.18% | 321,358 |
| Jul 29, 2025 | 4.61 | 4.61 | 4.53 | 4.59 | 4.45 | - | 273,099 |
| Jul 28, 2025 | 4.67 | 4.70 | 4.55 | 4.59 | 4.45 | -1.50% | 294,896 |
| Jul 25, 2025 | 4.60 | 4.66 | 4.53 | 4.66 | 4.51 | 1.53% | 216,506 |
| Jul 24, 2025 | 4.57 | 4.68 | 4.57 | 4.59 | 4.45 | -0.43% | 249,219 |
| Jul 23, 2025 | 4.60 | 4.66 | 4.57 | 4.61 | 4.46 | 1.32% | 377,275 |
| Jul 22, 2025 | 4.48 | 4.61 | 4.47 | 4.55 | 4.41 | 1.56% | 370,125 |
| Jul 21, 2025 | 4.46 | 4.59 | 4.45 | 4.48 | 4.34 | 1.13% | 447,228 |
| Jul 18, 2025 | 4.55 | 4.55 | 4.40 | 4.43 | 4.29 | -1.77% | 524,346 |
| Jul 17, 2025 | 4.57 | 4.59 | 4.50 | 4.51 | 4.37 | -0.66% | 389,974 |