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

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

4.140 -0.020 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 6, 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 (%)
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%)
Aug 01, 2025 4.450 4.490 4.340 4.440 686,480 -0.03(-0.67%)
Jul 31, 2025 4.470 4.545 4.430 4.470 345,262 -0.02(-0.45%)
Jul 30, 2025 4.610 4.630 4.450 4.490 321,356 -0.10(-2.18%)
Jul 29, 2025 4.610 4.610 4.530 4.590 273,099 +0.00(+0.00%)
Jul 28, 2025 4.670 4.698 4.550 4.590 294,887 -0.07(-1.50%)
Jul 25, 2025 4.600 4.660 4.530 4.660 216,506 +0.07(+1.53%)
Jul 24, 2025 4.570 4.675 4.565 4.590 248,514 -0.02(-0.43%)
Jul 23, 2025 4.600 4.655 4.570 4.610 377,275 +0.06(+1.32%)
Jul 22, 2025 4.480 4.610 4.470 4.550 370,065 +0.07(+1.56%)
Jul 21, 2025 4.460 4.585 4.450 4.480 447,214 +0.05(+1.13%)
Jul 18, 2025 4.550 4.550 4.395 4.430 524,346 -0.08(-1.77%)
Jul 17, 2025 4.570 4.585 4.500 4.510 389,974 -0.03(-0.66%)
Jul 16, 2025 4.690 4.750 4.480 4.540 448,666 -0.11(-2.37%)
Jul 15, 2025 4.720 4.795 4.650 4.650 541,866 -0.07(-1.48%)
Jul 14, 2025 4.710 4.790 4.710 4.720 319,384 -0.02(-0.42%)
Jul 11, 2025 4.800 4.815 4.700 4.740 343,504 -0.10(-2.07%)
Jul 10, 2025 4.780 4.885 4.780 4.840 254,454 +0.03(+0.62%)
Jul 09, 2025 4.740 4.820 4.721 4.810 352,236 +0.07(+1.48%)
Jul 08, 2025 4.690 4.810 4.688 4.740 430,124 +0.04(+0.85%)
Jul 07, 2025 4.900 4.910 4.675 4.700 497,826 -0.24(-4.86%)
Jul 03, 2025 4.950 5.010 4.900 4.940 199,953 +0.02(+0.41%)
Jul 02, 2025 4.840 4.965 4.801 4.920 372,533 +0.12(+2.50%)
Jul 01, 2025 4.730 4.910 4.690 4.800 424,439 +0.03(+0.63%)
Jun 30, 2025 4.810 4.855 4.710 4.770 545,721 -0.01(-0.21%)
Jun 27, 2025 4.858 4.887 4.712 4.780 717,554 -0.07(-1.40%)
Jun 26, 2025 4.848 4.864 4.765 4.848 527,944 +0.06(+1.21%)
Jun 25, 2025 4.838 4.906 4.790 4.790 395,442 -0.05(-1.00%)
Jun 24, 2025 4.809 4.930 4.751 4.838 526,537 +0.06(+1.22%)
Jun 23, 2025 4.673 4.785 4.596 4.780 379,266 +0.08(+1.65%)
Jun 20, 2025 4.722 4.736 4.639 4.702 1,111,781 +0.02(+0.41%)
Jun 18, 2025 4.654 4.790 4.630 4.683 491,752 +0.02(+0.42%)
Jun 17, 2025 4.664 4.723 4.610 4.664 598,420 -0.04(-0.82%)
Jun 16, 2025 4.799 4.838 4.693 4.702 592,406 -0.07(-1.42%)
Jun 13, 2025 4.848 4.877 4.765 4.770 447,241 -0.15(-2.96%)
Jun 12, 2025 4.887 4.916 4.819 4.916 338,548 +0.02(+0.40%)
Jun 11, 2025 4.790 4.930 4.770 4.896 476,001 +0.11(+2.23%)
Jun 10, 2025 4.761 4.819 4.702 4.790 405,808 +0.06(+1.23%)
Jun 09, 2025 4.673 4.785 4.664 4.732 385,134 +0.09(+1.88%)
Jun 06, 2025 4.596 4.654 4.552 4.644 377,181 +0.12(+2.57%)
Jun 05, 2025 4.557 4.596 4.504 4.528 342,704 -0.01(-0.21%)
Jun 04, 2025 4.538 4.567 4.475 4.538 373,934 -0.01(-0.21%)
Jun 03, 2025 4.402 4.567 4.373 4.547 473,803 +0.13(+2.85%)
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.