Ares Commercial Real Estate (ACRE) Historical Stock Data
5.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACRE is up 0.53% a day on average. There have been 18 days where Ares Commercial Real Estate closed green and 12 days where ACRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 5.21 | 5.20 | ↓$0.01 (-0.19%) | 5.17 | 5.26 | 326.83K |
| 2025-12-10 | 5.19 | 5.20 | ↑$0.01 (0.19%) | 5.15 | 5.27 | 407.59K |
| 2025-12-09 | 5.17 | 5.19 | ↑$0.02 (0.39%) | 5.13 | 5.20 | 280.39K |
| 2025-12-08 | 5.09 | 5.13 | ↑$0.04 (0.79%) | 5.02 | 5.18 | 398.03K |
| 2025-12-05 | 5.15 | 5.10 | ↓$0.05 (-0.97%) | 5.09 | 5.19 | 423.24K |
| 2025-12-04 | 5.29 | 5.15 | ↓$0.14 (-2.65%) | 5.13 | 5.30 | 364.95K |
| 2025-12-03 | 5.25 | 5.30 | ↑$0.05 (0.95%) | 5.21 | 5.35 | 473.29K |
| 2025-12-02 | 5.28 | 5.21 | ↓$0.07 (-1.33%) | 5.18 | 5.28 | 385.14K |
| 2025-12-01 | 5.21 | 5.24 | ↑$0.03 (0.58%) | 5.16 | 5.29 | 298.36K |
| 2025-11-28 | 5.27 | 5.30 | ↑$0.03 (0.57%) | 5.20 | 5.30 | 284.10K |
| 2025-11-26 | 5.20 | 5.24 | ↑$0.04 (0.77%) | 5.20 | 5.30 | 431.81K |
| 2025-11-25 | 5.00 | 5.25 | ↑$0.25 (5.00%) | 4.97 | 5.28 | 643.49K |
| 2025-11-24 | 4.97 | 4.98 | ↑$0.01 (0.20%) | 4.93 | 4.99 | 378.34K |
| 2025-11-21 | 4.81 | 4.97 | ↑$0.16 (3.33%) | 4.77 | 4.99 | 340.78K |
| 2025-11-20 | 4.89 | 4.78 | ↓$0.11 (-2.25%) | 4.77 | 4.94 | 325.22K |
| 2025-11-19 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.85 | 4.93 | 302.09K |
| 2025-11-18 | 4.74 | 4.90 | ↑$0.16 (3.38%) | 4.71 | 4.94 | 446.26K |
| 2025-11-17 | 4.91 | 4.86 | ↓$0.05 (-1.02%) | 4.84 | 4.92 | 448.20K |
| 2025-11-14 | 4.87 | 4.93 | ↑$0.06 (1.23%) | 4.82 | 4.96 | 524.30K |
| 2025-11-13 | 4.90 | 4.87 | ↓$0.03 (-0.61%) | 4.83 | 4.97 | 391.62K |
| 2025-11-12 | 4.90 | 4.91 | ↑$0.01 (0.20%) | 4.81 | 4.95 | 395.73K |
| 2025-11-11 | 4.76 | 4.91 | ↑$0.15 (3.15%) | 4.73 | 4.92 | 491.08K |
| 2025-11-10 | 5.09 | 4.76 | ↓$0.33 (-6.48%) | 4.69 | 5.09 | 0.91M |
| 2025-11-07 | 4.68 | 5.06 | ↑$0.38 (8.12%) | 4.68 | 5.09 | 1.31M |
| 2025-11-06 | 4.60 | 4.49 | ↓$0.11 (-2.39%) | 4.49 | 4.61 | 288.59K |
| 2025-11-05 | 4.39 | 4.62 | ↑$0.23 (5.24%) | 4.39 | 4.65 | 363.66K |
| 2025-11-04 | 4.37 | 4.39 | ↑$0.02 (0.46%) | 4.36 | 4.44 | 310.17K |
| 2025-11-03 | 4.44 | 4.39 | ↓$0.05 (-1.13%) | 4.33 | 4.44 | 306.87K |
| 2025-10-31 | 4.40 | 4.46 | ↑$0.06 (1.36%) | 4.34 | 4.50 | 308.48K |
| 2025-10-30 | 4.43 | 4.41 | ↓$0.02 (-0.45%) | 4.38 | 4.47 | 215.06K |
Create an account or log in to view more rows.
$ACRE gonna take my L with this one
$ACRE this sell-off is meh.
$ACRE added
$ACRE I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ACRE News Plz.....
$ACRE still bullish
$ACRE taking off soon
$ACRE Slapping that ask today
$ACRE cup and handle!
$ACRE very normal lol sike