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 $1,028.57 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $508.83, while $1000 invested 1 year ago would be worth $984.05. This corresponds to total returns of 2.86%, -49.12%, -1.59%, respectively, with annualized returns of 0.28%, -12.64%, -1.59%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
