Ares Commercial Real Estate Corporation Common Stock (ACRE)
4.1000
-0.0600 (-1.44%)
NYSE · Last Trade: Aug 6th, 2:55 PM EDT
Historical Prices For Ares Commercial Real Estate Corporation Common Stock (ACRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2025 | 4.37 | 4.37 | 4.05 | 4.16 | 1,116,485 | 4.16 |
| 8/04/2025 | 4.45 | 4.53 | 4.45 | 4.52 | 304,325 | 4.52 |
| 8/01/2025 | 4.45 | 4.49 | 4.34 | 4.44 | 686,480 | 4.44 |
| 7/31/2025 | 4.47 | 4.55 | 4.43 | 4.47 | 345,262 | 4.47 |
| 7/30/2025 | 4.61 | 4.63 | 4.45 | 4.49 | 321,356 | 4.49 |
| 7/29/2025 | 4.61 | 4.61 | 4.53 | 4.59 | 273,099 | 4.59 |
| 7/28/2025 | 4.67 | 4.70 | 4.55 | 4.59 | 294,887 | 4.59 |
| 7/25/2025 | 4.60 | 4.66 | 4.53 | 4.66 | 216,506 | 4.66 |
| 7/24/2025 | 4.57 | 4.67 | 4.57 | 4.59 | 248,514 | 4.59 |
| 7/23/2025 | 4.60 | 4.66 | 4.57 | 4.61 | 377,275 | 4.61 |
| 7/22/2025 | 4.48 | 4.61 | 4.47 | 4.55 | 370,065 | 4.55 |
| 7/21/2025 | 4.46 | 4.58 | 4.45 | 4.48 | 447,214 | 4.48 |
| 7/18/2025 | 4.55 | 4.55 | 4.39 | 4.43 | 524,346 | 4.43 |
| 7/17/2025 | 4.57 | 4.58 | 4.50 | 4.51 | 389,974 | 4.51 |
| 7/16/2025 | 4.69 | 4.75 | 4.48 | 4.54 | 448,666 | 4.54 |
| 7/15/2025 | 4.72 | 4.79 | 4.65 | 4.65 | 541,866 | 4.65 |
| 7/14/2025 | 4.71 | 4.79 | 4.71 | 4.72 | 319,384 | 4.72 |
| 7/11/2025 | 4.80 | 4.82 | 4.70 | 4.74 | 343,504 | 4.74 |
| 7/10/2025 | 4.78 | 4.88 | 4.78 | 4.84 | 254,454 | 4.84 |
| 7/09/2025 | 4.74 | 4.82 | 4.72 | 4.81 | 352,236 | 4.81 |
| 7/08/2025 | 4.69 | 4.81 | 4.69 | 4.74 | 430,124 | 4.74 |
| 7/07/2025 | 4.90 | 4.91 | 4.67 | 4.70 | 497,826 | 4.70 |
| 7/03/2025 | 4.95 | 5.01 | 4.90 | 4.94 | 199,953 | 4.94 |
| 7/02/2025 | 4.84 | 4.96 | 4.80 | 4.92 | 372,533 | 4.92 |
| 7/01/2025 | 4.73 | 4.91 | 4.69 | 4.80 | 424,439 | 4.80 |
| 6/30/2025 | 4.81 | 4.86 | 4.71 | 4.77 | 545,721 | 4.77 |
| 6/27/2025 | 5.01 | 5.04 | 4.86 | 4.93 | 695,722 | 4.78 |
| 6/26/2025 | 5.00 | 5.02 | 4.92 | 5.00 | 511,881 | 4.85 |
| 6/25/2025 | 4.99 | 5.06 | 4.94 | 4.94 | 383,411 | 4.79 |
| 6/24/2025 | 4.96 | 5.08 | 4.90 | 4.99 | 510,517 | 4.84 |
| 6/23/2025 | 4.82 | 4.93 | 4.74 | 4.93 | 367,727 | 4.78 |
| 6/20/2025 | 4.87 | 4.88 | 4.79 | 4.85 | 1,077,954 | 4.70 |
| 6/18/2025 | 4.80 | 4.94 | 4.78 | 4.83 | 476,790 | 4.68 |
| 6/17/2025 | 4.81 | 4.87 | 4.75 | 4.81 | 580,213 | 4.66 |
| 6/16/2025 | 4.95 | 4.99 | 4.84 | 4.85 | 574,382 | 4.70 |
| 6/13/2025 | 5.00 | 5.03 | 4.92 | 4.92 | 433,634 | 4.77 |
| 6/12/2025 | 5.04 | 5.07 | 4.97 | 5.07 | 328,248 | 4.92 |
| 6/11/2025 | 4.94 | 5.08 | 4.92 | 5.05 | 461,519 | 4.90 |
| 6/10/2025 | 4.91 | 4.97 | 4.85 | 4.94 | 393,461 | 4.79 |
| 6/09/2025 | 4.82 | 4.93 | 4.81 | 4.88 | 373,416 | 4.73 |
| 6/06/2025 | 4.74 | 4.80 | 4.70 | 4.79 | 365,705 | 4.64 |
| 6/05/2025 | 4.70 | 4.74 | 4.64 | 4.67 | 332,277 | 4.53 |
| 6/04/2025 | 4.68 | 4.71 | 4.62 | 4.68 | 362,557 | 4.54 |
| 6/03/2025 | 4.54 | 4.71 | 4.51 | 4.69 | 459,388 | 4.55 |
| 6/02/2025 | 4.60 | 4.60 | 4.51 | 4.56 | 434,137 | 4.42 |
| 5/30/2025 | 4.62 | 4.65 | 4.58 | 4.61 | 359,586 | 4.47 |
| 5/29/2025 | 4.65 | 4.68 | 4.60 | 4.65 | 279,503 | 4.51 |
| 5/28/2025 | 4.67 | 4.71 | 4.61 | 4.61 | 223,423 | 4.47 |
| 5/27/2025 | 4.59 | 4.67 | 4.50 | 4.67 | 477,865 | 4.53 |
| 5/23/2025 | 4.52 | 4.58 | 4.49 | 4.52 | 599,192 | 4.38 |
| 5/22/2025 | 4.57 | 4.63 | 4.46 | 4.57 | 579,231 | 4.43 |
| 5/21/2025 | 4.67 | 4.79 | 4.57 | 4.58 | 431,210 | 4.44 |
| 5/20/2025 | 4.89 | 4.92 | 4.78 | 4.78 | 266,687 | 4.63 |
| 5/19/2025 | 4.76 | 4.92 | 4.76 | 4.90 | 467,868 | 4.75 |
| 5/16/2025 | 4.80 | 4.89 | 4.77 | 4.82 | 403,212 | 4.67 |
| 5/15/2025 | 4.79 | 4.84 | 4.71 | 4.80 | 639,953 | 4.65 |
| 5/14/2025 | 4.93 | 4.95 | 4.77 | 4.80 | 930,728 | 4.65 |
| 5/13/2025 | 4.98 | 4.98 | 4.88 | 4.94 | 575,685 | 4.79 |
| 5/12/2025 | 4.92 | 4.97 | 4.78 | 4.94 | 617,674 | 4.79 |
| 5/09/2025 | 4.84 | 4.89 | 4.74 | 4.84 | 529,216 | 4.69 |
| 5/08/2025 | 4.70 | 4.84 | 4.59 | 4.82 | 817,101 | 4.67 |
| 5/07/2025 | 4.38 | 4.68 | 4.34 | 4.68 | 1,452,247 | 4.54 |
| 5/06/2025 | 4.13 | 4.20 | 4.04 | 4.12 | 459,947 | 3.99 |