Ares Commercial Real Estate Corporation (ACRE)
NYSE: ACRE · Real-Time Price · USD
5.34
+0.01 (0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
5.34
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ACRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.37 | 5.38 | 5.34 | 5.35 | - | 0.38% | 236,471 |
| Apr 27, 2026 | 5.24 | 5.38 | 5.23 | 5.33 | 5.33 | 1.33% | 299,097 |
| Apr 24, 2026 | 5.17 | 5.30 | 5.14 | 5.26 | 5.26 | 1.15% | 370,606 |
| Apr 23, 2026 | 5.27 | 5.27 | 5.15 | 5.20 | 5.20 | -2.44% | 323,551 |
| Apr 22, 2026 | 5.31 | 5.39 | 5.31 | 5.33 | 5.33 | 0.76% | 293,545 |
| Apr 21, 2026 | 5.37 | 5.43 | 5.28 | 5.29 | 5.29 | -1.67% | 269,024 |
| Apr 20, 2026 | 5.27 | 5.38 | 5.25 | 5.38 | 5.38 | 1.51% | 279,905 |
| Apr 17, 2026 | 5.20 | 5.36 | 5.20 | 5.30 | 5.30 | 2.91% | 430,814 |
| Apr 16, 2026 | 5.21 | 5.25 | 5.14 | 5.15 | 5.15 | -2.28% | 344,255 |
| Apr 15, 2026 | 5.19 | 5.28 | 5.16 | 5.27 | 5.27 | 1.93% | 446,036 |
| Apr 14, 2026 | 5.10 | 5.19 | 5.09 | 5.17 | 5.17 | 1.57% | 339,740 |
| Apr 13, 2026 | 4.96 | 5.11 | 4.92 | 5.09 | 5.09 | 1.39% | 288,416 |
| Apr 10, 2026 | 5.02 | 5.05 | 4.97 | 5.02 | 5.02 | - | 339,831 |
| Apr 9, 2026 | 4.90 | 5.05 | 4.89 | 5.02 | 5.02 | 1.83% | 344,712 |
| Apr 8, 2026 | 4.90 | 4.95 | 4.87 | 4.93 | 4.93 | 3.14% | 227,390 |
| Apr 7, 2026 | 4.75 | 4.81 | 4.69 | 4.78 | 4.78 | - | 474,760 |
| Apr 6, 2026 | 4.75 | 4.84 | 4.74 | 4.78 | 4.78 | 0.42% | 302,464 |
| Apr 2, 2026 | 4.64 | 4.77 | 4.63 | 4.76 | 4.76 | 0.85% | 496,148 |
| Apr 1, 2026 | 4.80 | 4.81 | 4.65 | 4.72 | 4.72 | -1.67% | 532,254 |
| Mar 31, 2026 | 4.83 | 4.84 | 4.73 | 4.80 | 4.80 | -1.03% | 551,215 |
| Mar 30, 2026 | 4.83 | 4.90 | 4.75 | 4.85 | 4.70 | 1.89% | 749,570 |
| Mar 27, 2026 | 4.84 | 4.87 | 4.74 | 4.76 | 4.61 | -2.26% | 542,980 |
| Mar 26, 2026 | 4.80 | 4.93 | 4.80 | 4.87 | 4.72 | 0.62% | 312,572 |
| Mar 25, 2026 | 4.83 | 4.87 | 4.77 | 4.84 | 4.69 | 2.33% | 302,057 |
| Mar 24, 2026 | 4.74 | 4.82 | 4.69 | 4.73 | 4.58 | -1.87% | 341,376 |
| Mar 23, 2026 | 4.80 | 4.92 | 4.74 | 4.82 | 4.67 | 2.55% | 573,260 |
| Mar 20, 2026 | 4.86 | 4.86 | 4.67 | 4.70 | 4.55 | -2.69% | 830,236 |
| Mar 19, 2026 | 4.75 | 4.88 | 4.75 | 4.83 | 4.68 | 0.63% | 328,936 |
| Mar 18, 2026 | 4.86 | 4.91 | 4.78 | 4.80 | 4.65 | -1.64% | 476,059 |
| Mar 17, 2026 | 4.92 | 4.97 | 4.86 | 4.88 | 4.73 | 0.83% | 396,885 |
| Mar 16, 2026 | 4.91 | 4.96 | 4.84 | 4.84 | 4.69 | -0.41% | 372,019 |
| Mar 13, 2026 | 4.98 | 5.00 | 4.84 | 4.86 | 4.71 | -2.02% | 578,648 |
| Mar 12, 2026 | 4.95 | 5.04 | 4.94 | 4.96 | 4.81 | -1.39% | 303,979 |
| Mar 11, 2026 | 5.02 | 5.07 | 4.95 | 5.03 | 4.87 | -0.40% | 325,963 |
| Mar 10, 2026 | 5.04 | 5.13 | 5.02 | 5.05 | 4.89 | -0.20% | 364,721 |
| Mar 9, 2026 | 5.04 | 5.11 | 4.86 | 5.06 | 4.90 | -1.36% | 577,700 |
| Mar 6, 2026 | 5.14 | 5.17 | 5.04 | 5.13 | 4.97 | -1.54% | 442,337 |
| Mar 5, 2026 | 5.19 | 5.25 | 5.17 | 5.21 | 5.05 | - | 354,194 |
| Mar 4, 2026 | 5.21 | 5.32 | 5.15 | 5.21 | 5.05 | 0.97% | 346,897 |
| Mar 3, 2026 | 5.08 | 5.21 | 5.02 | 5.16 | 5.00 | -0.77% | 399,149 |
| Mar 2, 2026 | 4.90 | 5.30 | 4.85 | 5.20 | 5.04 | 3.59% | 772,989 |
| Feb 27, 2026 | 5.05 | 5.12 | 5.01 | 5.02 | 4.86 | -1.95% | 460,480 |
| Feb 26, 2026 | 5.13 | 5.17 | 5.04 | 5.12 | 4.96 | 0.59% | 322,256 |
| Feb 25, 2026 | 5.04 | 5.10 | 5.00 | 5.09 | 4.93 | 1.39% | 273,553 |
| Feb 24, 2026 | 4.95 | 5.03 | 4.89 | 5.02 | 4.86 | 1.21% | 443,669 |
| Feb 23, 2026 | 5.10 | 5.14 | 4.96 | 4.96 | 4.81 | -2.75% | 578,159 |
| Feb 20, 2026 | 5.13 | 5.19 | 5.05 | 5.10 | 4.94 | -0.39% | 408,749 |
| Feb 19, 2026 | 5.11 | 5.16 | 5.04 | 5.12 | 4.96 | -0.58% | 378,789 |
| Feb 18, 2026 | 5.18 | 5.23 | 5.10 | 5.15 | 4.99 | -1.15% | 531,670 |
| Feb 17, 2026 | 5.18 | 5.27 | 5.08 | 5.21 | 5.05 | 0.77% | 537,005 |
| Feb 13, 2026 | 5.29 | 5.33 | 5.13 | 5.17 | 5.01 | -2.08% | 828,878 |
| Feb 12, 2026 | 5.61 | 5.61 | 5.24 | 5.28 | 5.12 | -5.21% | 479,737 |
| Feb 11, 2026 | 5.72 | 5.76 | 5.49 | 5.57 | 5.40 | -2.45% | 1,053,538 |
| Feb 10, 2026 | 5.61 | 5.89 | 5.32 | 5.71 | 5.53 | 11.74% | 2,141,495 |
| Feb 9, 2026 | 5.16 | 5.17 | 5.02 | 5.11 | 4.95 | -1.73% | 582,423 |
| Feb 6, 2026 | 5.20 | 5.24 | 5.04 | 5.20 | 5.04 | 1.56% | 535,578 |
| Feb 5, 2026 | 5.25 | 5.25 | 5.10 | 5.12 | 4.96 | -3.94% | 538,775 |
| Feb 4, 2026 | 5.27 | 5.33 | 5.21 | 5.33 | 5.17 | 1.72% | 381,156 |
| Feb 3, 2026 | 5.24 | 5.34 | 5.16 | 5.24 | 5.08 | 0.38% | 501,895 |
| Feb 2, 2026 | 5.20 | 5.36 | 5.14 | 5.22 | 5.06 | 0.19% | 771,124 |
| Jan 30, 2026 | 5.14 | 5.23 | 4.95 | 5.21 | 5.05 | 0.39% | 864,773 |
| Jan 29, 2026 | 4.96 | 5.21 | 4.93 | 5.19 | 5.03 | 4.64% | 638,785 |
| Jan 28, 2026 | 4.95 | 5.07 | 4.93 | 4.96 | 4.81 | 1.02% | 785,587 |
| Jan 27, 2026 | 4.82 | 4.91 | 4.76 | 4.91 | 4.76 | 2.08% | 320,464 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.74 | 4.81 | 4.66 | -0.82% | 277,156 |
| Jan 23, 2026 | 4.85 | 4.89 | 4.79 | 4.85 | 4.70 | -0.21% | 443,882 |
| Jan 22, 2026 | 4.95 | 4.98 | 4.84 | 4.86 | 4.71 | -1.62% | 412,344 |
| Jan 21, 2026 | 4.93 | 4.95 | 4.81 | 4.94 | 4.79 | 0.82% | 409,888 |
| Jan 20, 2026 | 5.04 | 5.04 | 4.87 | 4.90 | 4.75 | -4.11% | 536,571 |
| Jan 16, 2026 | 5.04 | 5.16 | 5.03 | 5.11 | 4.95 | 0.39% | 437,750 |
| Jan 15, 2026 | 4.96 | 5.14 | 4.94 | 5.09 | 4.93 | 2.41% | 680,401 |
| Jan 14, 2026 | 4.91 | 4.98 | 4.89 | 4.97 | 4.82 | 1.22% | 462,020 |
| Jan 13, 2026 | 4.98 | 5.00 | 4.84 | 4.91 | 4.76 | -1.21% | 646,192 |
| Jan 12, 2026 | 5.01 | 5.02 | 4.93 | 4.97 | 4.82 | -0.80% | 416,999 |
| Jan 9, 2026 | 4.91 | 5.06 | 4.91 | 5.01 | 4.86 | 3.51% | 547,698 |
| Jan 8, 2026 | 4.68 | 4.90 | 4.68 | 4.84 | 4.69 | 2.76% | 535,501 |
| Jan 7, 2026 | 4.74 | 4.79 | 4.67 | 4.71 | 4.56 | 0.43% | 710,771 |
| Jan 6, 2026 | 4.63 | 4.69 | 4.57 | 4.69 | 4.54 | 0.64% | 546,035 |
| Jan 5, 2026 | 4.71 | 4.72 | 4.61 | 4.66 | 4.52 | -1.48% | 826,394 |
| Jan 2, 2026 | 4.75 | 4.81 | 4.68 | 4.73 | 4.58 | -1.05% | 560,303 |
| Dec 31, 2025 | 4.79 | 4.85 | 4.72 | 4.78 | 4.63 | -3.24% | 1,118,479 |
| Dec 30, 2025 | 4.99 | 5.01 | 4.91 | 4.94 | 4.64 | -1.00% | 790,246 |
| Dec 29, 2025 | 5.03 | 5.05 | 4.98 | 4.99 | 4.69 | -0.99% | 503,761 |
| Dec 26, 2025 | 5.07 | 5.11 | 5.03 | 5.04 | 4.74 | -0.98% | 354,964 |
| Dec 24, 2025 | 5.10 | 5.11 | 5.02 | 5.09 | 4.78 | - | 416,259 |
| Dec 23, 2025 | 5.22 | 5.24 | 5.09 | 5.09 | 4.78 | -2.86% | 515,114 |
| Dec 22, 2025 | 5.31 | 5.39 | 5.22 | 5.24 | 4.92 | -1.50% | 661,613 |
| Dec 19, 2025 | 5.32 | 5.44 | 5.31 | 5.32 | 5.00 | -0.56% | 1,267,916 |
| Dec 18, 2025 | 5.40 | 5.44 | 5.32 | 5.35 | 5.03 | - | 632,526 |
| Dec 17, 2025 | 5.35 | 5.43 | 5.25 | 5.35 | 5.03 | -0.37% | 705,316 |
| Dec 16, 2025 | 5.42 | 5.48 | 5.37 | 5.37 | 5.05 | -0.92% | 711,780 |
| Dec 15, 2025 | 5.37 | 5.55 | 5.29 | 5.42 | 5.09 | 4.03% | 1,459,209 |
| Dec 12, 2025 | 5.21 | 5.29 | 5.18 | 5.21 | 4.90 | 0.19% | 353,852 |
| Dec 11, 2025 | 5.21 | 5.27 | 5.17 | 5.20 | 4.89 | - | 374,354 |
| Dec 10, 2025 | 5.19 | 5.27 | 5.15 | 5.20 | 4.89 | 0.19% | 408,150 |
| Dec 9, 2025 | 5.17 | 5.20 | 5.13 | 5.19 | 4.88 | 1.17% | 282,263 |
| Dec 8, 2025 | 5.09 | 5.19 | 5.02 | 5.13 | 4.82 | 0.59% | 398,191 |
| Dec 5, 2025 | 5.15 | 5.19 | 5.09 | 5.10 | 4.79 | -0.97% | 462,573 |
| Dec 4, 2025 | 5.29 | 5.30 | 5.13 | 5.15 | 4.84 | -2.83% | 398,615 |
| Dec 3, 2025 | 5.25 | 5.35 | 5.19 | 5.30 | 4.98 | 1.73% | 476,557 |