Ares Commercial Real Esta... (ACRE)
NYSE: ACRE
· Real-Time Price · USD
4.47
0.09 (2.05%)
At close: Aug 19, 2025, 3:59 PM
4.46
-0.22%
After-hours: Aug 19, 2025, 06:09 PM EDT
ACRE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 18, 2025 | 4.51 | 4.52 | 4.33 | 4.38 | 4.38 | -2.67% | 546,301 |
Aug 15, 2025 | 4.54 | 4.57 | 4.49 | 4.50 | 4.50 | -0.44% | 291,734 |
Aug 14, 2025 | 4.47 | 4.53 | 4.43 | 4.52 | 4.52 | -0.22% | 387,834 |
Aug 13, 2025 | 4.42 | 4.55 | 4.40 | 4.53 | 4.53 | 2.95% | 438,600 |
Aug 12, 2025 | 4.16 | 4.44 | 4.14 | 4.40 | 4.40 | 5.77% | 751,659 |
Aug 11, 2025 | 4.29 | 4.34 | 4.11 | 4.16 | 4.16 | -3.93% | 528,100 |
Aug 8, 2025 | 4.44 | 4.49 | 4.33 | 4.33 | 4.33 | -2.70% | 508,837 |
Aug 7, 2025 | 4.18 | 4.47 | 4.14 | 4.45 | 4.45 | 7.49% | 729,515 |
Aug 6, 2025 | 4.15 | 4.18 | 4.08 | 4.14 | 4.14 | -0.48% | 750,700 |
Aug 5, 2025 | 4.37 | 4.37 | 4.05 | 4.16 | 4.16 | -7.96% | 1,116,646 |
Aug 4, 2025 | 4.45 | 4.53 | 4.45 | 4.52 | 4.52 | 1.80% | 304,330 |
Aug 1, 2025 | 4.45 | 4.49 | 4.34 | 4.44 | 4.44 | -0.67% | 686,480 |
Jul 31, 2025 | 4.47 | 4.55 | 4.43 | 4.47 | 4.47 | -0.45% | 345,300 |
Jul 30, 2025 | 4.61 | 4.63 | 4.45 | 4.49 | 4.49 | -2.18% | 321,400 |
Jul 29, 2025 | 4.61 | 4.61 | 4.53 | 4.59 | 4.59 | 0.00% | 273,100 |
Jul 28, 2025 | 4.67 | 4.70 | 4.55 | 4.59 | 4.59 | -1.50% | 294,900 |
Jul 25, 2025 | 4.60 | 4.66 | 4.53 | 4.66 | 4.66 | 1.53% | 216,506 |
Jul 24, 2025 | 4.57 | 4.68 | 4.57 | 4.59 | 4.59 | -0.43% | 249,219 |
Jul 23, 2025 | 4.60 | 4.66 | 4.57 | 4.61 | 4.61 | 1.32% | 377,300 |
Jul 22, 2025 | 4.48 | 4.61 | 4.47 | 4.55 | 4.55 | 1.56% | 370,125 |