Ares Commercial Real Estate Corporation Common Stock (ACRE)
4.7400
-0.1000 (-2.07%)
NYSE · Last Trade: Jul 11th, 10:40 PM EDT
Historical Prices For Ares Commercial Real Estate Corporation Common Stock (ACRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/11/2025 | 4.80 | 4.82 | 4.70 | 4.74 | 343,492 | 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 | 4.93 |
| 6/26/2025 | 5.00 | 5.02 | 4.92 | 5.00 | 511,881 | 5.00 |
| 6/25/2025 | 4.99 | 5.06 | 4.94 | 4.94 | 383,411 | 4.94 |
| 6/24/2025 | 4.96 | 5.08 | 4.90 | 4.99 | 510,517 | 4.99 |
| 6/23/2025 | 4.82 | 4.93 | 4.74 | 4.93 | 367,727 | 4.93 |
| 6/20/2025 | 4.87 | 4.88 | 4.79 | 4.85 | 1,077,954 | 4.85 |
| 6/18/2025 | 4.80 | 4.94 | 4.78 | 4.83 | 476,790 | 4.83 |
| 6/17/2025 | 4.81 | 4.87 | 4.75 | 4.81 | 580,213 | 4.81 |
| 6/16/2025 | 4.95 | 4.99 | 4.84 | 4.85 | 574,382 | 4.85 |
| 6/13/2025 | 5.00 | 5.03 | 4.92 | 4.92 | 433,634 | 4.92 |
| 6/12/2025 | 5.04 | 5.07 | 4.97 | 5.07 | 328,248 | 5.07 |
| 6/11/2025 | 4.94 | 5.08 | 4.92 | 5.05 | 461,519 | 5.05 |
| 6/10/2025 | 4.91 | 4.97 | 4.85 | 4.94 | 393,461 | 4.94 |
| 6/09/2025 | 4.82 | 4.93 | 4.81 | 4.88 | 373,416 | 4.88 |
| 6/06/2025 | 4.74 | 4.80 | 4.70 | 4.79 | 365,705 | 4.79 |
| 6/05/2025 | 4.70 | 4.74 | 4.64 | 4.67 | 332,277 | 4.67 |
| 6/04/2025 | 4.68 | 4.71 | 4.62 | 4.68 | 362,557 | 4.68 |
| 6/03/2025 | 4.54 | 4.71 | 4.51 | 4.69 | 459,388 | 4.69 |
| 6/02/2025 | 4.60 | 4.60 | 4.51 | 4.56 | 434,137 | 4.56 |
| 5/30/2025 | 4.62 | 4.65 | 4.58 | 4.61 | 359,586 | 4.61 |
| 5/29/2025 | 4.65 | 4.68 | 4.60 | 4.65 | 279,503 | 4.65 |
| 5/28/2025 | 4.67 | 4.71 | 4.61 | 4.61 | 223,423 | 4.61 |
| 5/27/2025 | 4.59 | 4.67 | 4.50 | 4.67 | 477,865 | 4.67 |
| 5/23/2025 | 4.52 | 4.58 | 4.49 | 4.52 | 599,192 | 4.52 |
| 5/22/2025 | 4.57 | 4.63 | 4.46 | 4.57 | 579,231 | 4.57 |
| 5/21/2025 | 4.67 | 4.79 | 4.57 | 4.58 | 431,210 | 4.58 |
| 5/20/2025 | 4.89 | 4.92 | 4.78 | 4.78 | 266,687 | 4.78 |
| 5/19/2025 | 4.76 | 4.92 | 4.76 | 4.90 | 467,868 | 4.90 |
| 5/16/2025 | 4.80 | 4.89 | 4.77 | 4.82 | 403,212 | 4.82 |
| 5/15/2025 | 4.79 | 4.84 | 4.71 | 4.80 | 639,953 | 4.80 |
| 5/14/2025 | 4.93 | 4.95 | 4.77 | 4.80 | 930,728 | 4.80 |
| 5/13/2025 | 4.98 | 4.98 | 4.88 | 4.94 | 575,685 | 4.94 |
| 5/12/2025 | 4.92 | 4.97 | 4.78 | 4.94 | 617,674 | 4.94 |
| 5/09/2025 | 4.84 | 4.89 | 4.74 | 4.84 | 529,216 | 4.84 |
| 5/08/2025 | 4.70 | 4.84 | 4.59 | 4.82 | 817,101 | 4.82 |
| 5/07/2025 | 4.38 | 4.68 | 4.34 | 4.68 | 1,452,247 | 4.68 |
| 5/06/2025 | 4.13 | 4.20 | 4.04 | 4.12 | 459,947 | 4.12 |
| 5/05/2025 | 4.08 | 4.18 | 4.03 | 4.17 | 347,141 | 4.17 |
| 5/02/2025 | 4.12 | 4.17 | 4.05 | 4.14 | 418,921 | 4.14 |
| 5/01/2025 | 4.08 | 4.11 | 4.01 | 4.08 | 386,522 | 4.08 |
| 4/30/2025 | 3.94 | 4.09 | 3.86 | 4.07 | 430,335 | 4.07 |
| 4/29/2025 | 3.89 | 4.07 | 3.85 | 4.02 | 769,086 | 4.02 |
| 4/28/2025 | 3.85 | 3.96 | 3.84 | 3.92 | 454,238 | 3.92 |
| 4/25/2025 | 3.79 | 3.83 | 3.71 | 3.83 | 392,160 | 3.83 |
| 4/24/2025 | 3.80 | 3.88 | 3.80 | 3.82 | 234,460 | 3.82 |
| 4/23/2025 | 4.00 | 4.00 | 3.76 | 3.77 | 440,796 | 3.77 |
| 4/22/2025 | 3.63 | 3.92 | 3.63 | 3.89 | 747,127 | 3.89 |
| 4/21/2025 | 3.57 | 3.58 | 3.44 | 3.56 | 557,545 | 3.56 |
| 4/17/2025 | 3.50 | 3.65 | 3.46 | 3.60 | 802,994 | 3.60 |
| 4/16/2025 | 3.63 | 3.70 | 3.47 | 3.50 | 633,160 | 3.50 |
| 4/15/2025 | 3.67 | 3.84 | 3.62 | 3.66 | 847,883 | 3.66 |
| 4/14/2025 | 3.63 | 3.73 | 3.58 | 3.68 | 783,308 | 3.68 |