Ares Commercial Real Estate Corporation (ACRE) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ACRE Historical Return
If you invested $1000 in Ares Commercial Real Estate Corporation (ACRE) 10 years ago, it would be worth $1,023.58 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $533.83, while $1000 invested 1 year ago would be worth $1,011.66. This corresponds to total returns of 2.36%, -46.62%, 1.17%, respectively, with annualized returns of 0.23%, -11.79%, 1.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ACRE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 4.56 | 4.43 | 4.43 | 4.59 | 4.43 | 335,918 |
| July 06, 2026 | 4.53 | 4.53 | 4.53 | 4.58 | 4.49 | 418,632 |
| July 02, 2026 | 4.54 | 4.52 | 4.52 | 4.62 | 4.51 | 313,433 |
| July 01, 2026 | 4.5 | 4.53 | 4.53 | 4.67 | 4.5 | 494,011 |
| June 30, 2026 | 4.34 | 4.5 | 4.5 | 4.55 | 4.34 | 637,730 |
| June 29, 2026 | 4.5 | 4.54 | 4.54 | 4.54 | 4.41 | 431,071 |
| June 26, 2026 | 4.42 | 4.51 | 4.51 | 4.55 | 4.41 | 1.29M |
| June 25, 2026 | 4.48 | 4.43 | 4.43 | 4.49 | 4.39 | 818,896 |
| June 24, 2026 | 4.58 | 4.47 | 4.47 | 4.61 | 4.47 | 549,394 |
| June 23, 2026 | 4.5 | 4.55 | 4.55 | 4.62 | 4.5 | 474,645 |
| June 22, 2026 | 4.59 | 4.52 | 4.52 | 4.63 | 4.5 | 441,771 |
| June 18, 2026 | 4.65 | 4.62 | 4.62 | 4.66 | 4.58 | 517,494 |
| June 17, 2026 | 4.84 | 4.61 | 4.61 | 4.85 | 4.58 | 567,581 |
| June 16, 2026 | 4.82 | 4.88 | 4.88 | 4.89 | 4.8 | 396,519 |
| June 15, 2026 | 4.96 | 4.8 | 4.8 | 4.96 | 4.79 | 367,989 |
| June 12, 2026 | 4.96 | 4.93 | 4.93 | 5.03 | 4.93 | 426,588 |
| June 11, 2026 | 5.01 | 4.96 | 4.96 | 5.03 | 4.95 | 301,155 |
| June 10, 2026 | 4.99 | 4.97 | 4.97 | 5.06 | 4.97 | 254,649 |
| June 09, 2026 | 4.89 | 4.97 | 4.97 | 5.02 | 4.88 | 401,610 |
| June 08, 2026 | 5.02 | 4.81 | 4.81 | 5.03 | 4.79 | 427,650 |
| June 05, 2026 | 5.05 | 4.99 | 4.99 | 5.09 | 4.99 | 0 |
| June 04, 2026 | 4.95 | 5.05 | 5.05 | 5.08 | 4.93 | 575,110 |
| June 03, 2026 | 5 | 4.89 | 4.89 | 5.01 | 4.89 | 460,362 |
| June 02, 2026 | 4.92 | 5.03 | 5.03 | 5.04 | 4.92 | 436,928 |
| June 01, 2026 | 4.91 | 4.93 | 4.93 | 4.94 | 4.89 | 407,608 |
| May 29, 2026 | 4.99 | 4.94 | 4.94 | 4.99 | 4.93 | 316,619 |
| May 28, 2026 | 4.92 | 4.98 | 4.98 | 4.99 | 4.91 | 302,239 |
| May 27, 2026 | 4.9 | 4.92 | 4.92 | 4.97 | 4.89 | 300,347 |
| May 26, 2026 | 4.79 | 4.87 | 4.87 | 4.9 | 4.79 | 352,997 |
| May 22, 2026 | 4.92 | 4.78 | 4.78 | 4.93 | 4.78 | 36,305 |
| May 21, 2026 | 4.74 | 4.88 | 4.88 | 4.97 | 4.74 | 462,971 |
| May 20, 2026 | 4.69 | 4.8 | 4.8 | 4.88 | 4.69 | 563,109 |
| May 19, 2026 | 4.6 | 4.69 | 4.69 | 4.69 | 4.57 | 354,089 |
| May 18, 2026 | 4.64 | 4.64 | 4.64 | 4.69 | 4.59 | 382,461 |
| May 15, 2026 | 4.67 | 4.6 | 4.6 | 4.7 | 4.59 | 372,418 |
| May 14, 2026 | 4.83 | 4.72 | 4.72 | 4.84 | 4.72 | 381,786 |
| May 13, 2026 | 4.82 | 4.76 | 4.76 | 4.87 | 4.74 | 618,316 |
| May 12, 2026 | 4.88 | 4.86 | 4.86 | 4.94 | 4.81 | 601,239 |
| May 11, 2026 | 5.12 | 4.86 | 4.86 | 5.12 | 4.86 | 598,316 |
| May 08, 2026 | 5.09 | 5.14 | 5.14 | 5.26 | 5.06 | 524,219 |
| May 07, 2026 | 4.99 | 5.05 | 5.05 | 5.24 | 4.91 | 456,830 |
| May 06, 2026 | 5.2 | 5.22 | 5.22 | 5.25 | 5.16 | 389,000 |
| May 05, 2026 | 5.28 | 5.2 | 5.2 | 5.28 | 5.19 | 338,438 |
| May 04, 2026 | 5.3 | 5.24 | 5.24 | 5.33 | 5.2 | 289,294 |
| May 01, 2026 | 5.26 | 5.29 | 5.29 | 5.33 | 5.19 | 307,235 |
| April 30, 2026 | 5.12 | 5.23 | 5.23 | 5.29 | 5.12 | 257,207 |
| April 29, 2026 | 5.3 | 5.18 | 5.18 | 5.31 | 5.13 | 356,455 |
| April 28, 2026 | 5.36 | 5.34 | 5.34 | 5.39 | 5.34 | 287,729 |
| April 27, 2026 | 5.24 | 5.33 | 5.33 | 5.38 | 5.23 | 255,409 |
| April 24, 2026 | 5.17 | 5.26 | 5.26 | 5.3 | 5.14 | 370,657 |
| April 23, 2026 | 5.27 | 5.2 | 5.2 | 5.27 | 5.15 | 323,554 |
| April 22, 2026 | 5.31 | 5.33 | 5.33 | 5.39 | 5.31 | 293,548 |
| April 21, 2026 | 5.37 | 5.29 | 5.29 | 5.43 | 5.28 | 269,024 |
| April 20, 2026 | 5.27 | 5.38 | 5.38 | 5.38 | 5.25 | 279,905 |
| April 17, 2026 | 5.2 | 5.3 | 5.3 | 5.36 | 5.2 | 430,816 |
| April 16, 2026 | 5.21 | 5.15 | 5.15 | 5.25 | 5.14 | 342,975 |
AD
