Ares Commercial Real Estate Cor (ACRE)
NYSE:ACRE
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 11, 2026
5.02
5.07
4.95
5.03
4.87
-0.39%
325,963
0.58
Mar 10, 2026
5.04
5.13
5.02
5.05
4.89
-0.20%
364,721
0.65
Mar 09, 2026
5.04
5.11
4.86
5.06
4.90
-1.37%
577,700
1.03
Mar 06, 2026
5.14
5.17
5.04
5.13
4.97
-1.53%
442,337
0.79
Mar 05, 2026
5.19
5.25
5.16
5.21
5.05
0.00%
354,194
0.63
Mar 04, 2026
5.21
5.32
5.15
5.21
5.05
+0.96%
346,897
0.62
Mar 03, 2026
5.08
5.21
5.02
5.16
5.00
-0.77%
399,149
0.71
Mar 02, 2026
4.90
5.30
4.85
5.20
5.04
+3.60%
772,989
1.39
Feb 27, 2026
5.05
5.12
5.01
5.02
4.86
-1.96%
460,480
0.83
Feb 26, 2026
5.13
5.17
5.04
5.12
4.96
+0.59%
322,256
0.58
Feb 25, 2026
5.04
5.10
5.00
5.09
4.93
+1.40%
273,553
0.49
Feb 24, 2026
4.95
5.03
4.89
5.02
4.86
+1.21%
443,669
0.81
Feb 23, 2026
5.10
5.14
4.96
4.96
4.81
-2.75%
578,159
1.05
Feb 20, 2026
5.13
5.19
5.05
5.10
4.94
-0.38%
408,749
0.74
Feb 19, 2026
5.11
5.16
5.04
5.12
4.96
-0.58%
378,789
0.69
Feb 18, 2026
5.18
5.23
5.10
5.15
4.99
-1.15%
531,670
0.97
Feb 17, 2026
5.18
5.27
5.08
5.21
5.05
+0.76%
537,005
0.98
Feb 16, 2026
5.29
5.33
5.13
5.17
5.01
0.00%
0
0.00
Feb 13, 2026
5.29
5.33
5.13
5.17
5.01
-2.07%
828,878
1.51
Feb 12, 2026
5.61
5.61
5.24
5.28
5.12
-5.21%
479,737
0.88
Feb 11, 2026
5.72
5.76
5.49
5.57
5.40
-2.46%
1,053,538
1.96
Feb 10, 2026
5.61
5.89
5.32
5.71
5.53
+11.76%
2,141,495
4.19
Feb 09, 2026
5.16
5.17
5.02
5.11
4.95
-1.75%
582,423
1.14
Feb 06, 2026
5.20
5.24
5.04
5.20
5.04
+1.57%
535,578
1.05
Feb 05, 2026
5.25
5.25
5.10
5.12
4.96
-3.95%
538,775
1.05
Feb 04, 2026
5.27
5.33
5.21
5.33
5.17
+1.73%
381,156
0.72
Feb 03, 2026
5.24
5.34
5.16
5.24
5.08
+0.38%
501,895
0.95
Feb 02, 2026
5.20
5.36
5.14
5.22
5.06
+0.20%
771,124
1.48
Jan 30, 2026
5.14
5.23
4.95
5.21
5.05
+0.38%
864,773
1.69
Jan 29, 2026
4.96
5.21
4.93
5.19
5.03
+4.64%
638,785
1.26
Jan 28, 2026
4.95
5.07
4.93
4.96
4.81
+1.01%
785,587
1.57
Rows: