Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Corporation Common Stock (NY:ACRE)

4.600 +0.090 (+2.00%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 4.510 4.610 4.490 4.600 371,043 +0.09(+2.00%)
Oct 01, 2025 4.470 4.550 4.470 4.510 345,494 +0.00(+0.00%)
Sep 30, 2025 4.550 4.550 4.450 4.510 848,499 -0.24(-5.05%)
Sep 29, 2025 4.780 4.780 4.660 4.750 641,859 -0.02(-0.42%)
Sep 26, 2025 4.760 4.830 4.750 4.770 388,137 +0.02(+0.42%)
Sep 25, 2025 4.770 4.800 4.740 4.750 250,779 -0.03(-0.63%)
Sep 24, 2025 4.780 4.870 4.770 4.780 377,174 +0.01(+0.21%)
Sep 23, 2025 4.780 4.830 4.740 4.770 249,127 +0.00(+0.00%)
Sep 22, 2025 4.800 4.819 4.740 4.770 390,376 -0.03(-0.63%)
Sep 19, 2025 4.840 4.855 4.800 4.800 716,936 -0.03(-0.62%)
Sep 18, 2025 4.820 4.880 4.791 4.830 356,516 +0.04(+0.84%)
Sep 17, 2025 4.780 4.920 4.775 4.790 296,250 +0.01(+0.21%)
Sep 16, 2025 4.820 4.840 4.735 4.780 313,661 -0.05(-1.04%)
Sep 15, 2025 4.880 4.893 4.775 4.830 292,602 +0.00(+0.00%)
Sep 12, 2025 4.800 4.870 4.755 4.830 226,002 +0.02(+0.42%)
Sep 11, 2025 4.830 4.945 4.810 4.810 317,941 -0.04(-0.82%)
Sep 10, 2025 4.880 4.915 4.850 4.850 312,276 -0.01(-0.21%)
Sep 09, 2025 4.930 4.990 4.860 4.860 335,781 -0.07(-1.42%)
Sep 08, 2025 5.130 5.130 4.920 4.930 798,494 -0.20(-3.90%)
Sep 05, 2025 5.040 5.135 5.035 5.130 594,798 +0.11(+2.19%)
Sep 04, 2025 4.930 5.075 4.905 5.020 568,086 +0.12(+2.45%)
Sep 03, 2025 4.660 4.925 4.660 4.900 456,930 +0.21(+4.48%)
Sep 02, 2025 4.630 4.780 4.616 4.690 679,604 -0.03(-0.64%)
Aug 29, 2025 4.670 4.760 4.660 4.720 347,004 +0.05(+1.07%)
Aug 28, 2025 4.670 4.685 4.575 4.670 399,696 +0.04(+0.86%)
Aug 27, 2025 4.570 4.678 4.565 4.630 301,888 +0.03(+0.65%)
Aug 26, 2025 4.550 4.625 4.514 4.600 235,980 +0.05(+1.10%)
Aug 25, 2025 4.620 4.640 4.540 4.550 288,160 -0.11(-2.36%)
Aug 22, 2025 4.380 4.675 4.380 4.660 668,064 +0.30(+6.88%)
Aug 21, 2025 4.460 4.460 4.310 4.360 369,710 -0.15(-3.33%)
Aug 20, 2025 4.470 4.540 4.445 4.510 261,229 +0.05(+1.12%)
Aug 19, 2025 4.410 4.485 4.391 4.460 288,289 +0.08(+1.83%)
Aug 18, 2025 4.510 4.520 4.330 4.380 553,328 -0.12(-2.67%)
Aug 15, 2025 4.540 4.570 4.485 4.500 291,734 -0.02(-0.44%)
Aug 14, 2025 4.470 4.530 4.425 4.520 387,834 -0.01(-0.22%)
Aug 13, 2025 4.420 4.550 4.400 4.530 438,578 +0.13(+2.95%)
Aug 12, 2025 4.160 4.440 4.140 4.400 751,659 +0.24(+5.77%)
Aug 11, 2025 4.290 4.340 4.110 4.160 527,556 -0.17(-3.93%)
Aug 08, 2025 4.440 4.485 4.330 4.330 508,837 -0.12(-2.70%)
Aug 07, 2025 4.180 4.475 4.140 4.450 729,515 +0.31(+7.49%)
Aug 06, 2025 4.150 4.185 4.080 4.140 750,696 -0.02(-0.48%)
Aug 05, 2025 4.370 4.370 4.050 4.160 1,116,485 -0.36(-7.96%)
Aug 04, 2025 4.450 4.530 4.450 4.520 304,325 +0.08(+1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.