Education
About Us
Working with TipRanks
Follow Us
Ares Commercial Real Estate Cor (ACRE)
NYSE:ACRE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
5.22
5.24
5.09
5.09
5.09
-2.86%
515,114
1.12
Dec 22, 2025
5.31
5.39
5.22
5.24
5.24
-1.50%
661,613
1.46
Dec 19, 2025
5.32
5.44
5.31
5.32
5.32
-0.56%
1,267,916
2.89
Dec 18, 2025
5.40
5.44
5.32
5.35
5.35
0.00%
632,526
1.44
Dec 17, 2025
5.35
5.43
5.25
5.35
5.35
-0.37%
705,316
1.62
Dec 16, 2025
5.42
5.48
5.37
5.37
5.37
-0.92%
711,780
1.66
Dec 15, 2025
5.37
5.55
5.29
5.42
5.42
+4.03%
1,459,209
3.56
Dec 12, 2025
5.21
5.29
5.18
5.21
5.21
+0.19%
353,852
0.86
Dec 11, 2025
5.21
5.26
5.17
5.20
5.20
0.00%
374,354
0.92
Dec 10, 2025
5.19
5.27
5.15
5.20
5.20
+0.19%
408,150
1.01
Dec 09, 2025
5.17
5.20
5.13
5.19
5.19
+1.17%
282,263
0.70
Dec 08, 2025
5.09
5.19
5.02
5.13
5.13
+0.59%
398,191
0.98
Dec 05, 2025
5.15
5.19
5.09
5.10
5.10
-0.97%
462,573
1.13
Dec 04, 2025
5.29
5.30
5.13
5.15
5.15
-2.83%
398,615
0.96
Dec 03, 2025
5.25
5.35
5.19
5.30
5.30
+1.73%
476,557
1.15
Dec 02, 2025
5.28
5.28
5.18
5.21
5.21
-0.57%
385,140
0.93
Dec 01, 2025
5.21
5.30
5.16
5.24
5.24
-1.13%
364,666
0.87
Nov 28, 2025
5.27
5.30
5.20
5.30
5.30
+1.15%
284,095
0.67
Nov 26, 2025
5.20
5.30
5.20
5.24
5.24
-0.19%
484,547
1.15
Nov 25, 2025
5.00
5.28
4.97
5.25
5.25
+5.42%
644,619
1.55
Nov 24, 2025
4.97
4.99
4.93
4.98
4.98
+0.20%
404,795
0.98
Nov 21, 2025
4.81
4.99
4.77
4.97
4.97
+3.97%
397,499
0.97
Nov 20, 2025
4.89
4.94
4.77
4.78
4.78
-1.65%
366,911
0.88
Nov 19, 2025
4.88
4.93
4.85
4.86
4.86
-0.82%
351,098
0.84
Nov 18, 2025
4.74
4.94
4.71
4.90
4.90
+0.82%
474,901
1.15
Nov 17, 2025
4.91
4.93
4.84
4.86
4.86
-1.42%
448,300
1.09
Nov 14, 2025
4.87
4.96
4.82
4.93
4.93
+1.23%
526,408
1.28
Nov 13, 2025
4.90
4.98
4.83
4.87
4.87
-0.81%
437,167
1.07
Nov 12, 2025
4.90
4.95
4.81
4.91
4.91
0.00%
421,910
1.03
Nov 11, 2025
4.76
4.93
4.73
4.91
4.91
+3.15%
493,428
1.21
Nov 10, 2025
5.09
5.09
4.69
4.76
4.76
-5.93%
948,904
2.35
Nov 07, 2025
4.68
5.09
4.67
5.06
5.06
+12.69%
1,357,009
3.47
Nov 06, 2025
4.60
4.61
4.49
4.49
4.49
-2.81%
319,544
0.81
Nov 05, 2025
4.39
4.65
4.39
4.62
4.62
+5.24%
363,657
0.91
Nov 04, 2025
4.37
4.45
4.36
4.39
4.39
0.00%
346,072
0.85
Nov 03, 2025
4.44
4.44
4.33
4.39
4.39
-1.57%
331,896
0.79
Oct 31, 2025
4.40
4.50
4.34
4.46
4.46
+1.13%
341,789
0.82
Oct 30, 2025
4.43
4.47
4.38
4.41
4.41
-0.45%
215,056
0.51
Oct 29, 2025
4.51
4.61
4.39
4.43
4.43
-1.77%
333,613
0.78
Oct 28, 2025
4.61
4.61
4.49
4.51
4.51
-2.59%
320,645
0.75
Oct 27, 2025
4.65
4.72
4.57
4.63
4.63
-0.22%
255,056
0.60
Oct 24, 2025
4.75
4.76
4.63
4.64
4.64
-1.07%
352,078
0.83
Oct 23, 2025
4.72
4.73
4.65
4.69
4.69
-0.21%
376,380
0.89
Oct 22, 2025
4.61
4.71
4.61
4.70
4.70
+1.95%
287,515
0.68
Oct 21, 2025
4.64
4.67
4.60
4.61
4.61
-0.22%
256,545
0.61
Oct 20, 2025
4.50
4.63
4.47
4.62
4.62
+3.12%
361,959
0.85
Oct 17, 2025
4.41
4.52
4.41
4.48
4.48
0.00%
264,415
0.62
Oct 16, 2025
4.65
4.67
4.47
4.48
4.48
-3.45%
403,372
0.94
Oct 15, 2025
4.63
4.77
4.63
4.64
4.64
+0.43%
500,958
1.17
Oct 14, 2025
4.41
4.66
4.41
4.62
4.62
+3.59%
384,019
0.90
Rows: