Ares Commercial Real Estate (ACRE) Historical Stock Data
5.04 ↓0.05 (-0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACRE is up 0.08% a day on average. There have been 16 days where Ares Commercial Real Estate closed green and 14 days where ACRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 5.07 | 5.04 | ↓$0.03 (-0.59%) | 5.03 | 5.11 | 335.97K |
| 2025-12-24 | 5.10 | 5.09 | ↓$0.01 (-0.20%) | 5.02 | 5.11 | 416.26K |
| 2025-12-23 | 5.22 | 5.09 | ↓$0.13 (-2.49%) | 5.09 | 5.24 | 474.44K |
| 2025-12-22 | 5.31 | 5.24 | ↓$0.07 (-1.32%) | 5.22 | 5.39 | 618.52K |
| 2025-12-19 | 5.32 | 5.32 | ↑$0.00 (0.00%) | 5.31 | 5.44 | 589.74K |
| 2025-12-18 | 5.40 | 5.35 | ↓$0.05 (-0.93%) | 5.32 | 5.44 | 632.39K |
| 2025-12-17 | 5.35 | 5.35 | ↑$0.00 (0.00%) | 5.25 | 5.43 | 662.14K |
| 2025-12-16 | 5.42 | 5.37 | ↓$0.05 (-0.92%) | 5.37 | 5.48 | 657.86K |
| 2025-12-15 | 5.37 | 5.42 | ↑$0.05 (0.93%) | 5.32 | 5.54 | 1.33M |
| 2025-12-12 | 5.21 | 5.21 | ↑$0.00 (0.00%) | 5.19 | 5.29 | 308.03K |
| 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 |
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