Ares Commercial Real Estate Corporation (ACRE) NYSE

Currency In USD

ACRE Historical Return

If you invested $1000 in Ares Commercial Real Estate Corporation (ACRE) 10 years ago, it would be worth $892.77 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $451.12, while $1000 invested 1 year ago would be worth $870.45. This corresponds to total returns of -10.72%, -54.89%, -12.95%, respectively, with annualized returns of -1.13%, -14.72%, -12.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACRE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	3.93	3.83	3.83	3.98	3.8	638,276
October 01, 2026	3.85	3.87	3.87	3.9	3.75	1.06M
September 30, 2026	4.03	3.84	3.84	4.03	3.83	1.09M
September 29, 2026	4.11	4.11	4.11	4.15	4.05	714,586
September 28, 2026	4.18	4.11	4.11	4.18	4.09	713,457
September 25, 2026	4.14	4.19	4.19	4.21	4.12	476,793
September 24, 2026	4.23	4.15	4.15	4.24	4.12	722,555
September 23, 2026	4.43	4.22	4.22	4.43	4.21	640,165
September 22, 2026	4.41	4.45	4.45	4.45	4.39	271,400
September 21, 2026	4.39	4.38	4.38	4.4	4.36	372,413
September 18, 2026	4.34	4.38	4.38	4.39	4.33	956,630
September 17, 2026	4.4	4.36	4.36	4.42	4.36	234,193
September 16, 2026	4.34	4.33	4.33	4.39	4.3	309,572
September 15, 2026	4.35	4.33	4.33	4.37	4.31	386,165
September 11, 2026	4.45	4.32	4.32	4.46	4.32	391,705
September 10, 2026	4.42	4.37	4.37	4.42	4.34	223,888
September 09, 2026	4.46	4.45	4.45	4.5	4.42	279,412
September 08, 2026	4.53	4.49	4.49	4.59	4.48	226,101
September 04, 2026	4.52	4.57	4.57	4.61	4.52	154,146
September 03, 2026	4.55	4.55	4.55	4.63	4.5	0
September 02, 2026	4.49	4.55	4.55	4.6	4.49	308,081
September 01, 2026	4.56	4.47	4.47	4.57	4.43	280,267
August 31, 2026	4.63	4.57	4.57	4.69	4.56	294,360
August 28, 2026	4.66	4.65	4.65	4.69	4.62	291,382
August 27, 2026	4.65	4.63	4.63	4.69	4.63	174,363
August 26, 2026	4.73	4.63	4.63	4.73	4.63	193,998
August 25, 2026	4.72	4.73	4.73	4.75	4.67	304,881
August 24, 2026	4.75	4.73	4.73	4.79	4.69	491,560
August 21, 2026	4.74	4.77	4.77	4.79	4.7	311,608
August 20, 2026	4.65	4.71	4.71	4.73	4.63	214,796
August 19, 2026	4.7	4.7	4.7	4.77	4.69	0
August 18, 2026	4.63	4.63	4.63	4.66	4.56	251,227
August 17, 2026	4.7	4.62	4.62	4.77	4.62	392,730
August 14, 2026	4.74	4.72	4.72	4.8	4.71	186,233
August 13, 2026	4.77	4.76	4.76	4.8	4.71	352,512
August 12, 2026	4.73	4.7	4.7	4.83	4.68	0
August 11, 2026	4.62	4.73	4.73	4.75	4.61	0
August 10, 2026	4.83	4.61	4.61	4.84	4.59	286,321
August 07, 2026	4.73	4.87	4.87	4.91	4.73	572,596
August 06, 2026	4.75	4.71	4.71	4.84	4.7	626,221
August 05, 2026	4.67	4.7	4.7	4.72	4.43	792,332
August 04, 2026	4.67	4.63	4.63	4.79	4.58	1.49M
August 03, 2026	4.25	4.25	4.25	4.29	4.14	1.2M
July 31, 2026	4.27	4.26	4.26	4.3	4.16	824,982
July 30, 2026	4.45	4.31	4.31	4.48	4.31	406,070
July 29, 2026	4.6	4.45	4.45	4.62	4.38	405,315
July 28, 2026	4.64	4.62	4.62	4.68	4.61	272,290
July 27, 2026	4.62	4.64	4.64	4.65	4.59	200,432
July 23, 2026	4.5	4.52	4.52	4.55	4.48	306,081
July 22, 2026	4.6	4.57	4.57	4.61	4.53	175,593
July 21, 2026	4.51	4.59	4.59	4.6	4.5	294,350
July 20, 2026	4.63	4.52	4.52	4.65	4.48	620,347
July 17, 2026	4.64	4.62	4.62	4.68	4.57	383,573
July 16, 2026	4.58	4.7	4.7	4.7	4.57	369,613
July 15, 2026	4.49	4.57	4.57	4.68	4.49	594,214
July 14, 2026	4.38	4.46	4.46	4.47	4.38	350,395
July 13, 2026	4.46	4.34	4.34	4.49	4.33	368,676
July 10, 2026	4.42	4.43	4.43	4.47	4.37	400,885
July 09, 2026	4.37	4.43	4.43	4.45	4.36	304,867
July 08, 2026	4.42	4.36	4.36	4.42	4.34	348,245