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 $1,122.35 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $570.57, while $1000 invested 1 year ago would be worth $1,152.17. This corresponds to total returns of 12.24%, -42.94%, 15.22%, respectively, with annualized returns of 1.16%, -10.61%, 15.22%.

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
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
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