Ares Commercial Real Estate Corporation (ACRE) NYSE

5.03

+0.1(+2.03%)

Updated at June 02 04:00PM

Currency In USD

ACRE Historical Return

If you invested $1000 in Ares Commercial Real Estate Corporation (ACRE) 10 years ago, it would be worth $1,283.16 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $596.68, while $1000 invested 1 year ago would be worth $1,214.98. This corresponds to total returns of 28.32%, -40.33%, 21.5%, respectively, with annualized returns of 2.52%, -9.81%, 21.5%.

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
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
April 15, 2026	5.19	5.27	5.27	5.27	5.16	418,665
April 14, 2026	5.1	5.17	5.17	5.19	5.09	339,332
April 13, 2026	4.96	5.09	5.09	5.11	4.92	288,418
April 10, 2026	5.02	5.02	5.02	5.05	4.97	339,831
April 09, 2026	4.9	5.02	5.02	5.05	4.89	344,712
April 08, 2026	4.9	4.93	4.93	4.95	4.87	226,687
April 07, 2026	4.75	4.78	4.78	4.81	4.69	475,400
April 06, 2026	4.75	4.78	4.78	4.84	4.74	301,763
April 02, 2026	4.64	4.76	4.76	4.77	4.63	496,248
April 01, 2026	4.8	4.72	4.72	4.81	4.65	530,030
March 31, 2026	4.83	4.8	4.8	4.84	4.73	551,215
March 30, 2026	4.83	4.85	4.7	4.9	4.75	749,573
March 27, 2026	4.84	4.76	4.61	4.87	4.74	542,809
March 26, 2026	4.8	4.87	4.72	4.93	4.8	312,571
March 25, 2026	4.83	4.84	4.69	4.87	4.77	302,052
March 24, 2026	4.74	4.73	4.58	4.82	4.69	337,595
March 23, 2026	4.8	4.82	4.67	4.92	4.74	564,427
March 20, 2026	4.86	4.7	4.55	4.86	4.67	818,484
March 19, 2026	4.75	4.83	4.68	4.88	4.75	324,101
March 18, 2026	4.86	4.8	4.65	4.91	4.78	476,059
March 17, 2026	4.92	4.88	4.73	4.97	4.86	396,744
March 16, 2026	4.91	4.84	4.69	4.96	4.84	371,972
March 13, 2026	4.98	4.86	4.71	5	4.84	578,634
March 12, 2026	4.95	4.96	4.81	5.04	4.93	303,968
March 11, 2026	5.02	5.03	4.87	5.07	4.95	325,784
March 10, 2026	5.04	5.05	4.89	5.13	5.02	361,407
March 09, 2026	5.04	5.06	4.9	5.11	4.86	577,695