Ares Commercial Real Estate (ACRE)
NYSE:ACRE
Want to see ACRE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
4.69
4.88
4.69
4.80
4.80
+2.35%
563,125
1.38
May 19, 2026
4.60
4.69
4.57
4.69
4.69
+1.08%
355,094
0.87
May 18, 2026
4.64
4.69
4.59
4.64
4.64
+0.87%
382,462
0.93
May 15, 2026
4.67
4.70
4.59
4.60
4.60
-2.54%
372,517
0.90
May 14, 2026
4.83
4.84
4.72
4.72
4.72
-0.84%
381,801
0.94
May 13, 2026
4.82
4.87
4.74
4.76
4.76
-2.06%
618,628
1.51
May 12, 2026
4.88
4.94
4.81
4.86
4.86
0.00%
601,239
1.47
May 11, 2026
5.12
5.12
4.86
4.86
4.86
-5.45%
598,367
1.44
May 08, 2026
5.09
5.27
5.06
5.14
5.14
+1.78%
527,384
1.19
May 07, 2026
4.99
5.24
4.91
5.05
5.05
-3.26%
517,161
1.17
May 06, 2026
5.20
5.25
5.16
5.22
5.22
+0.38%
389,001
0.87
May 05, 2026
5.28
5.29
5.19
5.20
5.20
-0.76%
341,504
0.76
May 04, 2026
5.30
5.33
5.20
5.24
5.24
-0.95%
289,294
0.64
May 01, 2026
5.26
5.33
5.19
5.29
5.29
+1.15%
307,244
0.68
Apr 30, 2026
5.12
5.29
5.12
5.23
5.23
+0.97%
257,207
0.56
Apr 29, 2026
5.30
5.31
5.13
5.18
5.18
-3.00%
356,456
0.76
Apr 28, 2026
5.36
5.39
5.34
5.34
5.34
+0.19%
287,756
0.61
Apr 27, 2026
5.24
5.38
5.23
5.33
5.33
+1.33%
299,099
0.62
Apr 24, 2026
5.17
5.30
5.14
5.26
5.26
+1.15%
370,657
0.77
Apr 23, 2026
5.27
5.27
5.15
5.20
5.20
-2.44%
323,560
0.67
Apr 22, 2026
5.31
5.39
5.31
5.33
5.33
+0.76%
294,073
0.61
Apr 21, 2026
5.37
5.43
5.28
5.29
5.29
-1.67%
269,086
0.55
Apr 20, 2026
5.27
5.38
5.25
5.38
5.38
+1.51%
280,043
0.57
Apr 17, 2026
5.20
5.36
5.20
5.30
5.30
+2.91%
430,820
0.88
Apr 16, 2026
5.21
5.25
5.14
5.15
5.15
-2.28%
344,291
0.71
Apr 15, 2026
5.19
5.28
5.16
5.27
5.27
+1.93%
446,268
0.92
Apr 14, 2026
5.10
5.19
5.09
5.17
5.17
+1.57%
339,748
0.69
Apr 13, 2026
4.96
5.11
4.92
5.09
5.09
+1.39%
288,429
0.59
Apr 10, 2026
5.02
5.05
4.97
5.02
5.02
0.00%
339,836
0.68
Apr 09, 2026
4.90
5.05
4.89
5.02
5.02
+1.83%
344,918
0.69
Apr 08, 2026
4.90
4.95
4.87
4.93
4.93
+3.14%
227,390
0.45
Apr 07, 2026
4.75
4.81
4.69
4.78
4.78
0.00%
475,399
0.94
Apr 06, 2026
4.75
4.84
4.74
4.78
4.78
+0.42%
305,982
0.60
Apr 03, 2026
4.64
4.77
4.63
4.76
4.76
0.00%
0
0.00
Apr 02, 2026
4.64
4.77
4.63
4.76
4.76
+0.85%
496,348
0.95
Apr 01, 2026
4.80
4.81
4.65
4.72
4.72
-1.67%
532,344
1.01
Mar 31, 2026
4.83
4.84
4.73
4.80
4.80
+2.13%
551,263
1.07
Mar 30, 2026
4.83
4.90
4.75
4.85
4.70
+1.91%
749,706
1.44
Mar 27, 2026
4.84
4.87
4.74
4.76
4.61
-2.27%
542,980
1.03
Mar 26, 2026
4.80
4.93
4.80
4.87
4.72
+0.62%
312,572
0.59
Mar 25, 2026
4.83
4.87
4.77
4.84
4.69
+2.33%
302,057
0.57
Mar 24, 2026
4.74
4.82
4.69
4.73
4.58
-1.86%
341,376
0.65
Mar 23, 2026
4.80
4.92
4.74
4.82
4.67
+2.55%
573,260
1.10
Mar 20, 2026
4.86
4.86
4.67
4.70
4.55
-2.69%
830,236
1.61
Mar 19, 2026
4.75
4.88
4.75
4.83
4.68
+0.62%
328,936
0.63
Mar 18, 2026
4.86
4.91
4.78
4.80
4.65
-1.65%
476,059
0.89
Mar 17, 2026
4.92
4.97
4.86
4.88
4.73
+0.83%
396,885
0.74
Mar 16, 2026
4.91
4.96
4.84
4.84
4.69
-0.40%
372,019
0.68
Mar 13, 2026
4.98
5.00
4.84
4.86
4.71
-2.02%
578,648
1.06
Mar 12, 2026
4.95
5.04
4.94
4.96
4.81
-1.40%
303,979
0.54
Rows: