Ares Commercial Real Estate (ACRE) Historical Stock Data
3.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACRE is down -0.37% a day on average. There have been 12 days where Ares Commercial Real Estate closed green and 18 days where ACRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.80 | 3.82 | ↑$0.02 (0.53%) | 3.80 | 3.88 | 234.44K |
| 2025-04-23 | 4.00 | 3.77 | ↓$0.23 (-5.75%) | 3.76 | 4.00 | 440.53K |
| 2025-04-22 | 3.63 | 3.89 | ↑$0.26 (7.16%) | 3.63 | 3.92 | 744.77K |
| 2025-04-21 | 3.57 | 3.56 | ↓$0.01 (-0.28%) | 3.45 | 3.58 | 557.55K |
| 2025-04-17 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 3.46 | 3.65 | 802.99K |
| 2025-04-16 | 3.63 | 3.50 | ↓$0.13 (-3.58%) | 3.47 | 3.70 | 633.16K |
| 2025-04-15 | 3.67 | 3.66 | ↓$0.01 (-0.27%) | 3.62 | 3.84 | 847.96K |
| 2025-04-14 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.58 | 3.74 | 783.31K |
| 2025-04-11 | 3.64 | 3.56 | ↓$0.08 (-2.20%) | 3.45 | 3.65 | 743.30K |
| 2025-04-10 | 3.73 | 3.65 | ↓$0.08 (-2.14%) | 3.54 | 3.76 | 772.82K |
| 2025-04-09 | 3.51 | 3.83 | ↑$0.32 (9.12%) | 3.35 | 3.90 | 1.39M |
| 2025-04-08 | 3.92 | 3.59 | ↓$0.33 (-8.42%) | 3.57 | 3.92 | 1.44M |
| 2025-04-07 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.73 | 4.13 | 1.05M |
| 2025-04-04 | 4.20 | 4.04 | ↓$0.16 (-3.81%) | 3.92 | 4.20 | 1.01M |
| 2025-04-03 | 4.34 | 4.26 | ↓$0.08 (-1.84%) | 4.24 | 4.40 | 758.39K |
| 2025-04-02 | 4.51 | 4.46 | ↓$0.05 (-1.11%) | 4.43 | 4.54 | 565.91K |
| 2025-04-01 | 4.63 | 4.54 | ↓$0.09 (-1.94%) | 4.52 | 4.73 | 746.23K |
| 2025-03-31 | 4.53 | 4.63 | ↑$0.10 (2.21%) | 4.48 | 4.66 | 547.07K |
| 2025-03-28 | 4.78 | 4.70 | ↓$0.08 (-1.67%) | 4.61 | 4.80 | 818.13K |
| 2025-03-27 | 4.76 | 4.78 | ↑$0.02 (0.42%) | 4.71 | 4.79 | 493.45K |
| 2025-03-26 | 4.77 | 4.77 | ↑$0.00 (0.00%) | 4.69 | 4.78 | 549.28K |
| 2025-03-25 | 4.83 | 4.76 | ↓$0.07 (-1.45%) | 4.72 | 4.83 | 354.47K |
| 2025-03-24 | 4.94 | 4.81 | ↓$0.13 (-2.63%) | 4.79 | 4.94 | 500.20K |
| 2025-03-21 | 4.88 | 4.90 | ↑$0.02 (0.41%) | 4.82 | 4.97 | 830K |
| 2025-03-20 | 4.95 | 4.92 | ↓$0.03 (-0.61%) | 4.91 | 5.02 | 414.19K |
| 2025-03-19 | 4.95 | 4.96 | ↑$0.01 (0.20%) | 4.90 | 5.05 | 351.69K |
| 2025-03-18 | 4.96 | 4.94 | ↓$0.02 (-0.40%) | 4.89 | 4.97 | 442.85K |
| 2025-03-17 | 4.82 | 4.96 | ↑$0.14 (2.90%) | 4.82 | 4.97 | 346.55K |
| 2025-03-14 | 4.73 | 4.85 | ↑$0.12 (2.54%) | 4.67 | 4.85 | 525.18K |
| 2025-03-13 | 4.76 | 4.70 | ↓$0.06 (-1.26%) | 4.67 | 4.92 | 653.95K |
Create an account or log in to view more rows.
$ACRE News Plz.....
$ACRE still bullish
$ACRE taking off soon
$ACRE Slapping that ask today
$ACRE cup and handle!
$ACRE very normal lol sike
$ACRE Chill out and chill some more. It's all temporary.
$ACRE I love this stonk!
$ACRE bear trap
$ACRE COME ON!!! Ugh!