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

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

4.820 +0.140 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2025 4.700 4.841 4.590 4.820 817,101 +0.14(+2.99%)
May 07, 2025 4.380 4.680 4.340 4.680 1,452,247 +0.56(+13.59%)
May 06, 2025 4.130 4.200 4.045 4.120 459,947 -0.05(-1.20%)
May 05, 2025 4.080 4.180 4.034 4.170 347,141 +0.03(+0.72%)
May 02, 2025 4.120 4.175 4.050 4.140 418,921 +0.06(+1.47%)
May 01, 2025 4.080 4.110 4.014 4.080 386,522 +0.01(+0.25%)
Apr 30, 2025 3.940 4.090 3.861 4.070 430,335 +0.05(+1.24%)
Apr 29, 2025 3.890 4.070 3.850 4.020 769,086 +0.10(+2.55%)
Apr 28, 2025 3.850 3.965 3.840 3.920 454,238 +0.09(+2.35%)
Apr 25, 2025 3.790 3.830 3.710 3.830 392,160 +0.01(+0.26%)
Apr 24, 2025 3.800 3.880 3.800 3.820 234,460 +0.05(+1.33%)
Apr 23, 2025 4.000 4.000 3.764 3.770 440,796 -0.12(-3.08%)
Apr 22, 2025 3.630 3.920 3.625 3.890 747,127 +0.33(+9.27%)
Apr 21, 2025 3.570 3.575 3.445 3.560 557,545 -0.04(-1.11%)
Apr 17, 2025 3.500 3.645 3.460 3.600 802,994 +0.10(+2.86%)
Apr 16, 2025 3.630 3.700 3.470 3.500 633,160 -0.16(-4.37%)
Apr 15, 2025 3.670 3.840 3.620 3.660 847,883 -0.02(-0.54%)
Apr 14, 2025 3.630 3.735 3.580 3.680 783,308 +0.12(+3.37%)
Apr 11, 2025 3.640 3.650 3.450 3.560 743,300 -0.09(-2.47%)
Apr 10, 2025 3.730 3.755 3.540 3.650 772,818 -0.18(-4.70%)
Apr 09, 2025 3.510 3.895 3.350 3.830 1,393,136 +0.24(+6.69%)
Apr 08, 2025 3.920 3.920 3.570 3.590 1,442,182 -0.21(-5.53%)
Apr 07, 2025 3.850 4.080 3.730 3.800 1,050,584 -0.24(-5.94%)
Apr 04, 2025 4.200 4.200 3.920 4.040 1,010,748 -0.22(-5.16%)
Apr 03, 2025 4.340 4.395 4.235 4.260 758,375 -0.20(-4.48%)
Apr 02, 2025 4.510 4.540 4.430 4.460 565,839 -0.08(-1.76%)
Apr 01, 2025 4.630 4.725 4.520 4.540 746,181 -0.09(-1.94%)
Mar 31, 2025 4.530 4.655 4.480 4.630 547,067 +0.08(+1.76%)
Mar 28, 2025 4.627 4.642 4.463 4.550 845,105 -0.08(-1.67%)
Mar 27, 2025 4.608 4.637 4.560 4.627 509,716 +0.01(+0.21%)
Mar 26, 2025 4.618 4.623 4.535 4.618 567,392 +0.01(+0.21%)
Mar 25, 2025 4.676 4.676 4.569 4.608 366,152 -0.05(-1.04%)
Mar 24, 2025 4.782 4.782 4.637 4.656 516,687 -0.09(-1.84%)
Mar 21, 2025 4.724 4.811 4.661 4.744 857,367 -0.02(-0.41%)
Mar 20, 2025 4.792 4.860 4.748 4.763 427,727 -0.04(-0.81%)
Mar 19, 2025 4.792 4.889 4.744 4.802 363,288 +0.02(+0.40%)
Mar 18, 2025 4.802 4.807 4.734 4.782 457,453 -0.02(-0.40%)
Mar 17, 2025 4.666 4.811 4.666 4.802 357,977 +0.11(+2.27%)
Mar 14, 2025 4.579 4.695 4.521 4.695 542,496 +0.15(+3.19%)
Mar 13, 2025 4.608 4.765 4.516 4.550 675,511 -0.06(-1.26%)
Mar 12, 2025 4.618 4.656 4.521 4.608 429,509 +0.04(+0.85%)
Mar 11, 2025 4.656 4.724 4.463 4.569 515,492 -0.09(-1.87%)
Mar 10, 2025 4.695 4.850 4.598 4.656 473,064 -0.11(-2.24%)
Mar 07, 2025 4.618 4.802 4.613 4.763 353,646 +0.14(+2.93%)
Mar 06, 2025 4.550 4.671 4.550 4.627 378,097 +0.05(+1.06%)
Mar 05, 2025 4.627 4.637 4.531 4.579 429,260 -0.04(-0.84%)
Mar 04, 2025 4.502 4.647 4.492 4.618 684,183 +0.07(+1.49%)
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.