Ares Commercial Real Estate Corporation - ACRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4.68	5.06	5.06	5.09	4.67	1.36M
November 06, 2025	4.6	4.49	4.49	4.61	4.49	319,544
November 05, 2025	4.39	4.62	4.62	4.64	4.39	363,700
November 04, 2025	4.37	4.39	4.39	4.45	4.36	346,100
November 03, 2025	4.44	4.39	4.39	4.44	4.33	331,900
October 31, 2025	4.4	4.46	4.46	4.5	4.34	341,800
October 30, 2025	4.43	4.41	4.41	4.47	4.38	215,111
October 29, 2025	4.51	4.43	4.43	4.61	4.39	334,200
October 28, 2025	4.61	4.51	4.51	4.61	4.49	320,645
October 27, 2025	4.65	4.63	4.63	4.72	4.57	260,231
October 24, 2025	4.75	4.64	4.64	4.76	4.63	352,078
October 23, 2025	4.72	4.69	4.69	4.73	4.65	376,400
October 22, 2025	4.61	4.7	4.7	4.71	4.61	287,515
October 21, 2025	4.64	4.61	4.61	4.67	4.6	256,545
October 20, 2025	4.5	4.62	4.62	4.63	4.47	356,796
October 17, 2025	4.41	4.48	4.48	4.52	4.41	264,415
October 16, 2025	4.65	4.48	4.48	4.67	4.47	403,400
October 15, 2025	4.63	4.64	4.64	4.77	4.63	501,000
October 14, 2025	4.41	4.62	4.62	4.66	4.41	384,019
October 13, 2025	4.45	4.46	4.46	4.48	4.39	250,160
October 10, 2025	4.44	4.41	4.41	4.49	4.39	348,349
October 09, 2025	4.54	4.43	4.43	4.55	4.39	473,723
October 08, 2025	4.6	4.54	4.54	4.61	4.52	202,600
October 07, 2025	4.57	4.58	4.58	4.62	4.57	399,600
October 06, 2025	4.7	4.6	4.6	4.7	4.57	414,516
October 03, 2025	4.63	4.68	4.68	4.79	4.63	267,833
October 02, 2025	4.51	4.6	4.6	4.61	4.49	371,153
October 01, 2025	4.47	4.51	4.51	4.55	4.47	345,500
September 30, 2025	4.55	4.51	4.51	4.55	4.45	848,500
September 29, 2025	4.78	4.75	4.75	4.78	4.66	641,900
September 26, 2025	4.76	4.77	4.77	4.83	4.75	378,348
September 25, 2025	4.77	4.75	4.75	4.8	4.74	250,800
September 24, 2025	4.78	4.78	4.78	4.87	4.77	377,200
September 23, 2025	4.78	4.77	4.77	4.83	4.74	249,127
September 22, 2025	4.8	4.77	4.77	4.82	4.74	390,400
September 19, 2025	4.84	4.8	4.8	4.86	4.8	716,936
September 18, 2025	4.82	4.83	4.83	4.88	4.79	356,516
September 17, 2025	4.78	4.79	4.79	4.92	4.78	296,250
September 16, 2025	4.82	4.78	4.78	4.84	4.74	313,700
September 15, 2025	4.88	4.83	4.83	4.89	4.78	292,602
September 12, 2025	4.8	4.83	4.83	4.87	4.76	226,002
September 11, 2025	4.83	4.81	4.81	4.95	4.81	319,802
September 10, 2025	4.88	4.85	4.85	4.92	4.85	312,276
September 09, 2025	4.93	4.86	4.86	4.99	4.86	336,300
September 08, 2025	5.13	4.93	4.93	5.13	4.92	798,514
September 05, 2025	5.04	5.13	5.13	5.14	5.04	594,800
September 04, 2025	4.93	5.02	5.02	5.08	4.91	568,100
September 03, 2025	4.66	4.9	4.9	4.93	4.66	456,930
September 02, 2025	4.63	4.69	4.69	4.78	4.62	679,604
August 29, 2025	4.67	4.72	4.72	4.76	4.66	347,004
August 28, 2025	4.67	4.67	4.67	4.68	4.58	399,700
August 27, 2025	4.57	4.63	4.63	4.68	4.57	301,900
August 26, 2025	4.55	4.6	4.6	4.63	4.51	235,980
August 25, 2025	4.62	4.55	4.55	4.64	4.54	288,200
August 22, 2025	4.38	4.66	4.66	4.68	4.38	668,100
August 21, 2025	4.46	4.36	4.36	4.46	4.31	369,710
August 20, 2025	4.47	4.51	4.51	4.54	4.44	261,249
August 19, 2025	4.41	4.46	4.46	4.49	4.39	288,300
August 18, 2025	4.51	4.38	4.38	4.52	4.33	546,301
August 15, 2025	4.54	4.5	4.5	4.57	4.49	291,734

Ares Commercial Real Estate Corporation (ACRE) NYSE