Ares Commercial Real Estate Corporation (ACRE) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Ares Commercial Real Estate Corporation (ACRE) 10 years ago, it would be worth $737.89 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $378.53, while $1000 invested 1 year ago would be worth $759.64. This corresponds to total returns of -26.21%, -62.15%, -24.04%, respectively, with annualized returns of -2.99%, -17.67%, -24.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.18 | 3.26 | 3.26 | 3.34 | 3.16 | 558,223 |
| October 21, 2026 | 3.31 | 3.16 | 3.16 | 3.33 | 3.16 | 887,154 |
| October 20, 2026 | 3.33 | 3.29 | 3.29 | 3.45 | 3.29 | 875,039 |
| October 19, 2026 | 3.44 | 3.32 | 3.32 | 3.45 | 3.28 | 1.01M |
| October 16, 2026 | 3.6 | 3.45 | 3.45 | 3.61 | 3.44 | 603,798 |
| October 15, 2026 | 3.55 | 3.58 | 3.58 | 3.69 | 3.54 | 756,715 |
| October 14, 2026 | 3.51 | 3.5 | 3.5 | 3.61 | 3.48 | 746,235 |
| October 13, 2026 | 3.59 | 3.55 | 3.55 | 3.62 | 3.51 | 560,181 |
| October 12, 2026 | 3.54 | 3.57 | 3.57 | 3.66 | 3.53 | 709,125 |
| October 09, 2026 | 3.64 | 3.55 | 3.55 | 3.64 | 3.52 | 614,299 |
| October 08, 2026 | 3.61 | 3.66 | 3.66 | 3.68 | 3.58 | 649,107 |
| October 07, 2026 | 3.72 | 3.65 | 3.65 | 3.76 | 3.62 | 555,795 |
| October 06, 2026 | 3.7 | 3.75 | 3.75 | 3.8 | 3.7 | 470,715 |
| October 05, 2026 | 3.83 | 3.7 | 3.7 | 3.83 | 3.65 | 1.08M |
| 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 |