4.44
price down icon0.67%   -0.03
after-market After Hours: 4.37 -0.07 -1.58%
loading

Ares Commercial Real Estate Corp Stock (ACRE) Price History

The historical daily chart and data for Ares Commercial Real Estate Corp stock (ACRE), show that the latest closing stock price as of August 01, 2025, is $4.44.
  • Ares Commercial Real Estate Corp all-time high stock price is $17.72, occurred on February 21, 2020.
  • The lowest Ares Commercial Real Estate Corp stock price recorded was $2.796 on March 18, 2020. Since then, Ares Commercial Real Estate Corp's stock price has risen over 58.80% to $4.44 now.
  • The 52-week high stock price for ACRE is $7.83, representing a 76.35% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for ACRE is $3.35, indicating a -24.55% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Ares Commercial Real Estate Corp (ACRE) stock in the beginning of 2024 was $14.75. The stock closed the year at $10.29, a loss of over -30.24% for the year.
The table below shows more information about ACRE historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $4.49 $4.34 $0.15 686,317.0 -0.67%
Jul 31, 2025 $4.55 $4.43 $0.1155 345,256.0 -0.45%
Jul 30, 2025 $4.63 $4.45 $0.18 317,143.0 -2.18%
Jul 29, 2025 $4.61 $4.53 $0.08 273,091.0 +0.00%
Jul 28, 2025 $4.70 $4.55 $0.148 294,863.0 -1.50%
Jul 25, 2025 $4.66 $4.53 $0.13 216,482.0 +1.53%
Jul 24, 2025 $4.67 $4.57 $0.11 248,481.0 -0.43%
Jul 23, 2025 $4.62 $4.57 $0.05 153,134.0 +1.32%
Jul 22, 2025 $4.61 $4.47 $0.1402 369,904.0 +1.56%
Jul 21, 2025 $4.58 $4.45 $0.135 443,181.0 +1.13%
Jul 18, 2025 $4.55 $4.39 $0.155 524,302.0 -1.77%
Jul 17, 2025 $4.58 $4.50 $0.085 388,188.0 -0.66%
Jul 16, 2025 $4.75 $4.48 $0.2698 448,255.0 -2.37%
Jul 15, 2025 $4.79 $4.65 $0.145 541,834.0 -1.48%
Jul 14, 2025 $4.79 $4.71 $0.08 315,359.0 -0.42%
Jul 11, 2025 $4.82 $4.70 $0.115 339,415.0 -2.07%
Jul 10, 2025 $4.88 $4.78 $0.105 253,454.0 +0.62%
Jul 09, 2025 $4.82 $4.72 $0.0994 352,236.0 +1.48%
Jul 08, 2025 $4.81 $4.69 $0.1224 430,060.0 +0.85%
Jul 07, 2025 $4.91 $4.67 $0.235 492,858.0 -4.86%
Jul 03, 2025 $5.01 $4.90 $0.11 199,953.0 +0.41%

Ares Commercial Real Estate Corp Stock (ACRE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ares Commercial Real Estate Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ares Commercial Real Estate Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ares Commercial Real Estate Corp Stock (ACRE) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.49 $4.34 $0.15 686,317.0 +0.00%
Jul, 2025 $5.01 $4.34 $0.67 8,423,068.0 -6.92%
Jun, 2025 $5.08 $4.51 $0.575 9,633,188.0 +3.47%
May, 2025 $4.98 $4.01 $0.9655 11,242,435.0 +13.27%
Apr, 2025 $4.73 $3.35 $1.38 15,352,518.0 -12.10%
Mar, 2025 $5.05 $4.48 $0.57 10,226,617.0 -5.32%
Feb, 2025 $6.09 $4.75 $1.34 15,134,572.0 -13.60%
Jan, 2025 $6.21 $5.33 $0.875 9,983,042.0 -3.90%

Ares Commercial Real Estate Corp Stock (ACRE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.27 $5.94 $1.33 15,302,417.0 -16.48%
Nov, 2024 $7.49 $6.25 $1.24 8,989,032.0 +13.70%
Oct, 2024 $7.02 $6.35 $0.67 9,333,346.0 -9.29%
Sep, 2024 $7.83 $6.89 $0.94 9,540,610.0 -0.85%
Aug, 2024 $7.80 $6.51 $1.29 9,667,168.0 -8.67%
Jul, 2024 $7.99 $6.44 $1.55 10,158,895.0 +16.24%
Jun, 2024 $7.28 $6.43 $0.85 9,357,478.0 -4.45%
May, 2024 $7.20 $6.40 $0.80 12,855,673.0 +2.50%
Apr, 2024 $7.44 $6.36 $1.08 12,826,268.0 -8.86%
Mar, 2024 $7.89 $7.27 $0.625 13,850,975.0 -1.19%
Feb, 2024 $9.59 $7.15 $2.44 21,424,790.0 -20.72%
Jan, 2024 $10.53 $9.51 $1.02 10,151,144.0 -8.20%

Ares Commercial Real Estate Corp Stock (ACRE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.24 $9.70 $1.54 11,991,078.0 +3.08%
Nov, 2023 $10.26 $9.03 $1.23 8,038,878.0 +9.60%
Oct, 2023 $9.70 $8.65 $1.05 11,012,463.0 -3.68%
Sep, 2023 $10.58 $9.27 $1.31 8,910,209.0 -8.02%
Aug, 2023 $10.72 $9.38 $1.34 12,038,338.0 -2.91%
Jul, 2023 $11.21 $9.76 $1.45 11,711,204.0 +5.02%
Jun, 2023 $10.44 $9.02 $1.42 13,524,948.0 +10.45%
May, 2023 $9.43 $7.52 $1.91 17,632,870.0 +6.74%
Apr, 2023 $9.33 $8.12 $1.21 16,125,532.0 -5.28%
Mar, 2023 $11.79 $8.41 $3.38 22,654,850.0 -19.63%
Feb, 2023 $12.74 $11.25 $1.49 15,222,171.0 -7.90%
Jan, 2023 $12.30 $10.41 $1.89 12,453,196.0 +19.34%
reit_mortgage DX
$12.45
price up icon 0.08%
reit_mortgage ARI
$9.78
price up icon 1.66%
$10.87
price down icon 0.46%
reit_mortgage ARR
$16.38
price up icon 0.43%
reit_mortgage ABR
$11.20
price up icon 0.36%
$18.64
price up icon 0.87%
Cap:     |  Volume (24h):