Dark

ACRE
Ares Commercial Real Estate Corporation
stock NYSE

At Close

Sep 25, 2026 3:59:54 PM EDT

4.19USD+0.964%(+0.04)476,994

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:23:30 AM EDT

4.25USD+2.410%(+0.10)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

4.19USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	4.1400	4.2100	4.1200	4.1900	+0.964%	476,994	0.000%
2026-09-24	4.2300	4.2350	4.1150	4.1500	-1.659%	751,745	+0.964%
2026-09-23	4.4300	4.4300	4.2100	4.2200	-5.169%	640,193	-0.711%
2026-09-22	4.4100	4.4500	4.3950	4.4500	+1.598%	306,226	-5.843%
2026-09-21	4.3900	4.4000	4.3600	4.3800	0.000%	407,237	-4.338%
2026-09-18	4.3400	4.3900	4.3250	4.3800	+0.459%	957,360	-4.338%
2026-09-17	4.4000	4.4205	4.3550	4.3600	+0.693%	234,197	-3.899%
2026-09-16	4.3400	4.3930	4.2950	4.3300	0.000%	309,578	-3.233%
2026-09-15	4.3500	4.3700	4.3100	4.3300	-0.230%	386,472	-3.233%
2026-09-14	4.3300	4.3900	4.2850	4.3400	+0.463%	623,715	-3.456%
2026-09-11	4.4500	4.4600	4.3200	4.3200	-1.144%	395,318	-3.009%
2026-09-10	4.4200	4.4200	4.3400	4.3700	-1.798%	223,892	-4.119%
2026-09-09	4.4600	4.4950	4.4200	4.4500	-0.891%	280,765	-5.843%
2026-09-08	4.5300	4.5877	4.4800	4.4900	-1.751%	226,558	-6.682%
2026-09-04	4.5200	4.6050	4.5200	4.5700	+0.440%	154,200	-8.315%
2026-09-03	4.6000	4.6300	4.5010	4.5500	0.000%	194,602	-7.912%
2026-09-02	4.4900	4.5950	4.4900	4.5500	+1.790%	308,114	-7.912%
2026-09-01	4.5600	4.5700	4.4250	4.4700	-2.188%	280,268	-6.264%
2026-08-31	4.6300	4.6855	4.5600	4.5700	-1.720%	294,362	-8.315%
2026-08-28	4.6600	4.6900	4.6200	4.6500	+0.432%	291,393	-9.892%
2026-08-27	4.6500	4.6900	4.6200	4.6300	0.000%	178,364	-9.503%
2026-08-26	4.7300	4.7300	4.6250	4.6300	-2.114%	194,020	-9.503%
2026-08-25	4.7200	4.7500	4.6700	4.7300	0.000%	304,882	-11.416%
2026-08-24	4.7500	4.7900	4.6900	4.7300	-0.839%	491,577	-11.416%
2026-08-21	4.7400	4.7900	4.7000	4.7700	+1.274%	311,613	-12.159%
2026-08-20	4.6500	4.7277	4.6250	4.7100	+0.213%	214,800	-11.040%
2026-08-19	4.7000	4.7800	4.6900	4.7000	+1.512%	266,467	-10.851%
2026-08-18	4.6300	4.6643	4.5550	4.6300	+0.216%	251,529	-9.503%
2026-08-17	4.7000	4.7700	4.6200	4.6200	-2.119%	392,733	-9.307%
2026-08-14	4.7400	4.8000	4.7100	4.7200	-0.840%	187,246	-11.229%
2026-08-13	4.7700	4.7950	4.7100	4.7600	+1.277%	352,514	-11.975%
2026-08-12	4.7300	4.8262	4.6850	4.7000	-0.634%	329,617	-10.851%
2026-08-11	4.6200	4.7500	4.6100	4.7300	+2.603%	479,477	-11.416%
2026-08-10	4.8300	4.8400	4.5900	4.6100	-5.339%	286,330	-9.111%
2026-08-07	4.7300	4.9100	4.7300	4.8700	+3.397%	572,702	-13.963%
2026-08-06	4.7500	4.8400	4.7000	4.7100	+0.213%	626,223	-11.040%
2026-08-05	4.6700	4.7200	4.4300	4.7000	+1.512%	792,343	-10.851%
2026-08-04	4.6700	4.7900	4.5800	4.6300	+8.941%	1,492,067	-9.503%
2026-08-03	4.2500	4.2900	4.1400	4.2500	-0.235%	1,201,471	-1.412%
2026-07-31	4.2700	4.3000	4.1550	4.2600	-1.160%	824,984	-1.643%
2026-07-30	4.4500	4.4775	4.3100	4.3100	-3.146%	406,072	-2.784%
2026-07-29	4.6000	4.6200	4.3750	4.4500	-3.680%	405,317	-5.843%
2026-07-28	4.6400	4.6750	4.6100	4.6200	-0.431%	272,295	-9.307%
2026-07-27	4.6200	4.6500	4.5850	4.6400	+1.978%	200,435	-9.698%
2026-07-24	4.5700	4.6100	4.5500	4.5500	+0.664%	201,487	-7.912%
2026-07-23	4.5000	4.5500	4.4800	4.5200	-1.094%	306,082	-7.301%
2026-07-22	4.6000	4.6100	4.5300	4.5700	-0.436%	175,702	-8.315%
2026-07-21	4.5100	4.6000	4.5000	4.5900	+1.549%	294,404	-8.715%
2026-07-20	4.6300	4.6500	4.4800	4.5200	-2.165%	621,151	-7.301%
2026-07-17	4.6400	4.6850	4.5650	4.6200	-1.702%	383,581	-9.307%
2026-07-16	4.5800	4.7000	4.5700	4.7000	+2.845%	369,635	-10.851%
2026-07-15	4.4900	4.6799	4.4900	4.5700	+2.466%	624,771	-8.315%
2026-07-14	4.3800	4.4700	4.3800	4.4600	+2.765%	350,395	-6.054%
2026-07-13	4.4600	4.4900	4.3250	4.3400	-2.032%	368,732	-3.456%
2026-07-10	4.4200	4.4700	4.3700	4.4300	0.000%	400,886	-5.418%
2026-07-09	4.3700	4.4500	4.3600	4.4300	+1.606%	304,868	-5.418%
2026-07-08	4.4200	4.4200	4.3400	4.3600	-1.580%	348,247	-3.899%
2026-07-07	4.5600	4.5850	4.4250	4.4300	-2.208%	337,255	-5.418%
2026-07-06	4.5300	4.5800	4.4850	4.5300	+0.221%	420,236	-7.506%
2026-07-02	4.5400	4.6170	4.5050	4.5200	-0.221%	313,435	-7.301%
2026-07-01	4.5000	4.6700	4.5000	4.5300	+0.667%	494,014	-7.506%
2026-06-30	4.3400	4.5500	4.3400	4.5000	-0.881%	637,734	-6.889%
2026-06-29	4.5000	4.5400	4.4100	4.5400	+0.665%	431,191	-7.709%
2026-06-26	4.4200	4.5529	4.4100	4.5100	+1.806%	1,286,416	-7.095%
2026-06-25	4.4800	4.4900	4.3850	4.4300	-0.895%	818,936	-5.418%
2026-06-24	4.5800	4.6100	4.4650	4.4700	-1.758%	549,466	-6.264%
2026-06-23	4.5000	4.6150	4.5000	4.5500	+0.664%	474,672	-7.912%
2026-06-22	4.5900	4.6250	4.5022	4.5200	-2.165%	442,144	-7.301%
2026-06-18	4.6500	4.6600	4.5807	4.6200	+0.217%	485,337	-9.307%
2026-06-17	4.8400	4.8500	4.5800	4.6100	-5.533%	567,592	-9.111%
2026-06-16	4.8200	4.8950	4.8000	4.8800	+1.667%	396,592	-14.139%
2026-06-15	4.9600	4.9600	4.7900	4.8000	-2.637%	368,000	-12.708%
2026-06-12	4.9600	5.0250	4.9300	4.9300	-0.605%	426,674	-15.010%
2026-06-11	5.0100	5.0300	4.9450	4.9600	-0.201%	301,178	-15.524%
2026-06-10	4.9900	5.0600	4.9700	4.9700	0.000%	254,649	-15.694%
2026-06-09	4.8900	5.0200	4.8800	4.9700	+3.326%	401,611	-15.694%
2026-06-08	5.0200	5.0300	4.7850	4.8100	-3.607%	427,692	-12.890%
2026-06-05	5.0500	5.0850	4.9900	4.9900	-1.188%	369,494	-16.032%
2026-06-04	4.9500	5.0800	4.9301	5.0500	+3.272%	575,435	-17.030%
2026-06-03	5.0000	5.0150	4.8900	4.8900	-2.783%	462,070	-14.315%
2026-06-02	4.9200	5.0400	4.9200	5.0300	+2.028%	436,878	-16.700%
2026-06-01	4.9100	4.9400	4.8900	4.9300	-0.202%	407,664	-15.010%
2026-05-29	4.9900	4.9900	4.9300	4.9400	-0.803%	316,894	-15.182%
2026-05-28	4.9200	4.9900	4.9100	4.9800	+1.220%	302,251	-15.863%
2026-05-27	4.9000	4.9650	4.8900	4.9200	+1.027%	300,542	-14.837%
2026-05-26	4.7900	4.9000	4.7900	4.8700	+1.883%	353,008	-13.963%
2026-05-22	4.9200	4.9300	4.7800	4.7800	-2.049%	318,920	-12.343%
2026-05-21	4.7400	4.9650	4.7350	4.8800	+1.667%	517,457	-14.139%
2026-05-20	4.6900	4.8750	4.6900	4.8000	+2.345%	563,125	-12.708%
2026-05-19	4.6000	4.6900	4.5700	4.6900	+1.078%	355,094	-10.661%
2026-05-18	4.6400	4.6900	4.5900	4.6400	+0.870%	382,462	-9.698%
2026-05-15	4.6700	4.7000	4.5900	4.6000	-2.542%	372,518	-8.913%
2026-05-14	4.8300	4.8400	4.7150	4.7200	-0.840%	381,802	-11.229%
2026-05-13	4.8200	4.8700	4.7400	4.7600	-2.058%	618,629	-11.975%
2026-05-12	4.8800	4.9400	4.8100	4.8600	0.000%	601,239	-13.786%
2026-05-11	5.1200	5.1200	4.8550	4.8600	-5.447%	598,404	-13.786%
2026-05-08	5.0900	5.2650	5.0600	5.1400	+1.782%	527,384	-18.482%
2026-05-07	4.9900	5.2350	4.9100	5.0500	-3.257%	517,161	-17.030%
2026-05-06	5.2000	5.2500	5.1550	5.2200	+0.385%	389,001	-19.732%
2026-05-05	5.2800	5.2850	5.1903	5.2000	-0.763%	341,504	-19.423%
2026-05-04	5.3000	5.3300	5.2000	5.2400	-0.945%	289,295	-20.038%
2026-05-01	5.2600	5.3300	5.1900	5.2900	+1.147%	307,245	-20.794%
2026-04-30	5.1200	5.2850	5.1200	5.2300	+0.965%	257,207	-19.885%
2026-04-29	5.3000	5.3050	5.1250	5.1800	-2.996%	356,507	-19.112%
2026-04-28	5.3600	5.3899	5.3350	5.3400	+0.188%	287,757	-21.536%
2026-04-27	5.2400	5.3800	5.2300	5.3300	+1.331%	299,081	-21.388%
2026-04-24	5.1700	5.3000	5.1400	5.2600	+1.154%	370,658	-20.342%
2026-04-23	5.2700	5.2700	5.1500	5.2000	-2.439%	323,561	-19.423%
2026-04-22	5.3100	5.3850	5.3100	5.3300	+0.756%	294,074	-21.388%
2026-04-21	5.3700	5.4300	5.2800	5.2900	-1.673%	269,087	-20.794%
2026-04-20	5.2700	5.3800	5.2500	5.3800	+1.509%	279,943	-22.119%
2026-04-17	5.2000	5.3600	5.2000	5.3000	+2.913%	430,821	-20.943%
2026-04-16	5.2100	5.2500	5.1350	5.1500	-2.277%	344,291	-18.641%
2026-04-15	5.1900	5.2750	5.1550	5.2700	+1.934%	446,268	-20.493%
2026-04-14	5.1000	5.1900	5.0900	5.1700	+1.572%	339,748	-18.956%
2026-04-13	4.9600	5.1100	4.9200	5.0900	+1.394%	288,429	-17.682%
2026-04-10	5.0200	5.0500	4.9700	5.0200	0.000%	339,837	-16.534%
2026-04-09	4.9000	5.0450	4.8900	5.0200	+1.826%	344,918	-16.534%
2026-04-08	4.9000	4.9450	4.8700	4.9300	+3.138%	232,420	-15.010%
2026-04-07	4.7500	4.8050	4.6900	4.7800	0.000%	475,400	-12.343%
2026-04-06	4.7500	4.8400	4.7423	4.7800	+0.420%	305,983	-12.343%
2026-04-02	4.6400	4.7700	4.6300	4.7600	+0.847%	496,349	-11.975%
2026-04-01	4.8000	4.8100	4.6500	4.7200	-1.667%	532,344	-11.229%
2026-03-31	4.8300	4.8400	4.7300	4.8000	-1.031%	551,264	-12.708%
2026-03-30	4.8300	4.9000	4.7500	4.8500	+1.891%	749,707	-13.608%
2026-03-27	4.8400	4.8700	4.7350	4.7600	-2.259%	542,980	-11.975%
2026-03-26	4.8000	4.9300	4.8000	4.8700	+0.620%	312,572	-13.963%
2026-03-25	4.8300	4.8650	4.7700	4.8400	+2.326%	302,057	-13.430%
2026-03-24	4.7400	4.8150	4.6917	4.7300	-1.867%	341,376	-11.416%
2026-03-23	4.8000	4.9150	4.7400	4.8200	+2.553%	573,260	-13.071%
2026-03-20	4.8600	4.8600	4.6700	4.7000	-2.692%	830,263	-10.851%
2026-03-19	4.7500	4.8800	4.7500	4.8300	+0.625%	328,937	-13.251%
2026-03-18	4.8600	4.9050	4.7800	4.8000	-1.639%	476,060	-12.708%
2026-03-17	4.9200	4.9650	4.8550	4.8800	+0.826%	396,885	-14.139%
2026-03-16	4.9100	4.9600	4.8400	4.8400	-0.412%	372,020	-13.430%
2026-03-13	4.9800	5.0000	4.8400	4.8600	-2.016%	578,648	-13.786%
2026-03-12	4.9500	5.0400	4.9350	4.9600	-1.392%	303,979	-15.524%
2026-03-11	5.0200	5.0650	4.9500	5.0300	-0.396%	325,963	-16.700%
2026-03-10	5.0400	5.1250	5.0200	5.0500	-0.198%	364,722	-17.030%
2026-03-09	5.0400	5.1050	4.8550	5.0600	-1.365%	577,700	-17.194%
2026-03-06	5.1400	5.1700	5.0378	5.1300	-1.536%	442,338	-18.324%
2026-03-05	5.1900	5.2500	5.1647	5.2100	0.000%	354,195	-19.578%
2026-03-04	5.2100	5.3200	5.1500	5.2100	+0.969%	346,898	-19.578%
2026-03-03	5.0800	5.2100	5.0200	5.1600	-0.769%	399,149	-18.798%
2026-03-02	4.9000	5.3000	4.8500	5.2000	+3.586%	772,990	-19.423%
2026-02-27	5.0500	5.1200	5.0100	5.0200	-1.953%	460,480	-16.534%
2026-02-26	5.1300	5.1700	5.0400	5.1200	+0.589%	322,010	-18.164%
2026-02-25	5.0400	5.1000	5.0000	5.0900	+1.394%	273,554	-17.682%
2026-02-24	4.9500	5.0300	4.8900	5.0200	+1.210%	443,669	-16.534%
2026-02-23	5.1000	5.1400	4.9550	4.9600	-2.745%	578,159	-15.524%
2026-02-20	5.1300	5.1900	5.0450	5.1000	-0.391%	408,749	-17.843%
2026-02-19	5.1100	5.1600	5.0441	5.1200	-0.583%	378,789	-18.164%
2026-02-18	5.1800	5.2300	5.1000	5.1500	-1.152%	531,670	-18.641%
2026-02-17	5.1800	5.2700	5.0750	5.2100	+0.774%	537,005	-19.578%
2026-02-13	5.2900	5.3250	5.1250	5.1700	-2.083%	828,878	-18.956%
2026-02-12	5.6100	5.6100	5.2412	5.2800	-5.206%	479,737	-20.644%
2026-02-11	5.7200	5.7600	5.4900	5.5700	-2.452%	1,053,033	-24.776%
2026-02-10	5.6100	5.8900	5.3200	5.7100	+11.742%	2,141,495	-26.620%
2026-02-09	5.1600	5.1700	5.0200	5.1100	-1.731%	582,423	-18.004%
2026-02-06	5.2000	5.2400	5.0414	5.2000	+1.563%	535,578	-19.423%
2026-02-05	5.2500	5.2500	5.1000	5.1200	-3.940%	538,775	-18.164%
2026-02-04	5.2700	5.3300	5.2100	5.3300	+1.718%	381,156	-21.388%
2026-02-03	5.2400	5.3400	5.1600	5.2400	+0.383%	501,895	-20.038%
2026-02-02	5.2000	5.3563	5.1400	5.2200	+0.192%	771,024	-19.732%
2026-01-30	5.1400	5.2300	4.9500	5.2100	+0.385%	864,773	-19.578%
2026-01-29	4.9600	5.2100	4.9300	5.1900	+4.637%	638,785	-19.268%
2026-01-28	4.9500	5.0700	4.9300	4.9600	+1.018%	785,587	-15.524%
2026-01-27	4.8200	4.9100	4.7620	4.9100	+2.079%	320,464	-14.664%
2026-01-26	4.8800	4.8800	4.7400	4.8100	-0.825%	275,979	-12.890%
2026-01-23	4.8500	4.8886	4.7850	4.8500	-0.206%	443,882	-13.608%
2026-01-22	4.9500	4.9800	4.8400	4.8600	-1.619%	412,144	-13.786%
2026-01-21	4.9300	4.9500	4.8050	4.9400	+0.816%	409,888	-15.182%
2026-01-20	5.0400	5.0400	4.8700	4.9000	-4.110%	535,579	-14.490%
2026-01-16	5.0400	5.1550	5.0250	5.1100	+0.393%	434,384	-18.004%
2026-01-15	4.9600	5.1350	4.9392	5.0900	+2.414%	678,714	-17.682%
2026-01-14	4.9100	4.9800	4.8900	4.9700	+1.222%	459,604	-15.694%
2026-01-13	4.9800	5.0000	4.8400	4.9100	-1.207%	643,758	-14.664%
2026-01-12	5.0100	5.0150	4.9300	4.9700	-0.798%	415,699	-15.694%
2026-01-09	4.9100	5.0550	4.9100	5.0100	+3.512%	541,710	-16.367%
2026-01-08	4.6800	4.8951	4.6800	4.8400	+2.760%	534,101	-13.430%
2026-01-07	4.7400	4.7850	4.6700	4.7100	+0.426%	708,802	-11.040%
2026-01-06	4.6300	4.6900	4.5700	4.6900	+0.644%	544,087	-10.661%
2026-01-05	4.7100	4.7200	4.6100	4.6600	-1.480%	823,924	-10.086%
2026-01-02	4.7500	4.8100	4.6800	4.7300	-1.046%	557,512	-11.416%
2025-12-31	4.7900	4.8500	4.7200	4.7800	-3.239%	1,116,504	-12.343%
2025-12-30	4.9900	5.0050	4.9050	4.9400	-1.002%	788,540	-15.182%
2025-12-29	5.0300	5.0500	4.9800	4.9900	-0.992%	503,261	-16.032%
2025-12-26	5.0700	5.1100	5.0320	5.0400	-0.982%	353,703	-16.865%
2025-12-24	5.1000	5.1100	5.0200	5.0900	0.000%	415,296	-17.682%
2025-12-23	5.2200	5.2400	5.0850	5.0900	-2.863%	513,985	-17.682%
2025-12-22	5.3100	5.3900	5.2200	5.2400	-1.504%	660,401	-20.038%
2025-12-19	5.3200	5.4400	5.3100	5.3200	-0.561%	1,266,406	-21.241%
2025-12-18	5.4000	5.4400	5.3150	5.3500	0.000%	630,826	-21.682%
2025-12-17	5.3500	5.4300	5.2450	5.3500	-0.372%	705,316	-21.682%
2025-12-16	5.4200	5.4800	5.3650	5.3700	-0.923%	711,176	-21.974%
2025-12-15	5.3700	5.5500	5.2900	5.4200	+4.031%	1,456,207	-22.694%
2025-12-12	5.2100	5.2850	5.1750	5.2100	+0.192%	353,852	-19.578%
2025-12-11	5.2100	5.2648	5.1700	5.2000	0.000%	373,272	-19.423%
2025-12-10	5.1900	5.2700	5.1500	5.2000	+0.193%	408,150	-19.423%
2025-12-09	5.1700	5.1950	5.1300	5.1900	+1.170%	282,263	-19.268%
2025-12-08	5.0900	5.1900	5.0200	5.1300	+0.588%	398,191	-18.324%
2025-12-05	5.1500	5.1900	5.0850	5.1000	-0.971%	462,573	-17.843%
2025-12-04	5.2900	5.3000	5.1300	5.1500	-2.830%	398,615	-18.641%
2025-12-03	5.2500	5.3500	5.1850	5.3000	+1.727%	476,557	-20.943%
2025-12-02	5.2800	5.2800	5.1750	5.2100	-0.573%	385,140	-19.578%
2025-12-01	5.2100	5.3000	5.1600	5.2400	-1.132%	364,666	-20.038%
2025-11-28	5.2700	5.3000	5.2000	5.3000	+1.145%	284,095	-20.943%
2025-11-26	5.2000	5.3000	5.2000	5.2400	-0.190%	484,547	-20.038%
2025-11-25	5.0000	5.2750	4.9700	5.2500	+5.422%	644,619	-20.190%
2025-11-24	4.9700	4.9900	4.9250	4.9800	+0.201%	404,795	-15.863%
2025-11-21	4.8100	4.9850	4.7688	4.9700	+3.975%	397,499	-15.694%
2025-11-20	4.8900	4.9400	4.7650	4.7800	-1.646%	366,911	-12.343%
2025-11-19	4.8800	4.9300	4.8450	4.8600	-0.816%	351,098	-13.786%
2025-11-18	4.7400	4.9400	4.7100	4.9000	+0.823%	474,901	-14.490%
2025-11-17	4.9100	4.9250	4.8400	4.8600	-1.420%	448,300	-13.786%
2025-11-14	4.8700	4.9600	4.8220	4.9300	+1.232%	526,408	-15.010%
2025-11-13	4.9000	4.9750	4.8300	4.8700	-0.815%	437,167	-13.963%
2025-11-12	4.9000	4.9500	4.8050	4.9100	0.000%	421,910	-14.664%
2025-11-11	4.7600	4.9250	4.7300	4.9100	+3.151%	493,428	-14.664%
2025-11-10	5.0900	5.0900	4.6850	4.7600	-5.929%	948,904	-11.975%
2025-11-07	4.6800	5.0900	4.6700	5.0600	+12.695%	1,357,009	-17.194%
2025-11-06	4.6000	4.6050	4.4900	4.4900	-2.814%	319,544	-6.682%
2025-11-05	4.3900	4.6450	4.3900	4.6200	+5.239%	363,657	-9.307%
2025-11-04	4.3700	4.4450	4.3600	4.3900	0.000%	346,072	-4.556%
2025-11-03	4.4400	4.4400	4.3300	4.3900	-1.570%	331,896	-4.556%
2025-10-31	4.4000	4.5000	4.3350	4.4600	+1.134%	341,789	-6.054%
2025-10-30	4.4300	4.4650	4.3800	4.4100	-0.451%	215,111	-4.989%
2025-10-29	4.5100	4.6100	4.3900	4.4300	-1.774%	334,189	-5.418%
2025-10-28	4.6100	4.6100	4.4900	4.5100	-2.592%	320,645	-7.095%
2025-10-27	4.6500	4.7200	4.5700	4.6300	-0.216%	260,231	-9.503%
2025-10-24	4.7500	4.7600	4.6300	4.6400	-1.066%	352,078	-9.698%
2025-10-23	4.7200	4.7300	4.6500	4.6900	-0.213%	376,380	-10.661%
2025-10-22	4.6100	4.7050	4.6100	4.7000	+1.952%	287,515	-10.851%
2025-10-21	4.6400	4.6700	4.5950	4.6100	-0.216%	256,545	-9.111%
2025-10-20	4.5000	4.6300	4.4650	4.6200	+3.125%	367,084	-9.307%
2025-10-17	4.4100	4.5200	4.4050	4.4800	0.000%	264,415	-6.473%
2025-10-16	4.6500	4.6700	4.4650	4.4800	-3.448%	403,372	-6.473%
2025-10-15	4.6300	4.7700	4.6300	4.6400	+0.433%	500,958	-9.698%
2025-10-14	4.4100	4.6600	4.4100	4.6200	+3.587%	384,019	-9.307%
2025-10-13	4.4500	4.4800	4.3900	4.4600	+1.134%	250,160	-6.054%
2025-10-10	4.4400	4.4865	4.3908	4.4100	-0.451%	348,349	-4.989%
2025-10-09	4.5400	4.5500	4.3900	4.4300	-2.423%	473,723	-5.418%
2025-10-08	4.6000	4.6075	4.5200	4.5400	-0.873%	202,571	-7.709%
2025-10-07	4.5700	4.6200	4.5700	4.5800	-0.435%	399,557	-8.515%
2025-10-06	4.7000	4.7000	4.5700	4.6000	-1.709%	414,883	-8.913%
2025-10-03	4.6300	4.7900	4.6300	4.6800	+1.739%	267,833	-10.470%
2025-10-02	4.5100	4.6100	4.4900	4.6000	+1.996%	371,153	-8.913%
2025-10-01	4.4700	4.5500	4.4700	4.5100	0.000%	345,494	-7.095%
2025-09-30	4.5500	4.5500	4.4500	4.5100	-5.053%	848,499	-7.095%
2025-09-29	4.7800	4.7800	4.6600	4.7500	-0.419%	641,859	-11.789%
2025-09-26	4.7600	4.8300	4.7500	4.7700	+0.421%	378,348	-12.159%
2025-09-25	4.7700	4.8000	4.7400	4.7500	-0.628%	250,779	-11.789%
2025-09-24	4.7800	4.8700	4.7700	4.7800	+0.210%	377,174	-12.343%
2025-09-23	4.7800	4.8300	4.7400	4.7700	0.000%	249,127	-12.159%
2025-09-22	4.8000	4.8191	4.7400	4.7700	-0.625%	390,376	-12.159%
2025-09-19	4.8400	4.8550	4.8000	4.8000	-0.621%	716,936	-12.708%
2025-09-18	4.8200	4.8800	4.7914	4.8300	+0.835%	356,516	-13.251%
2025-09-17	4.7800	4.9200	4.7750	4.7900	+0.209%	296,250	-12.526%
2025-09-16	4.8200	4.8400	4.7350	4.7800	-1.035%	313,661	-12.343%
2025-09-15	4.8800	4.8934	4.7750	4.8300	0.000%	292,602	-13.251%
2025-09-12	4.8000	4.8700	4.7550	4.8300	+0.416%	226,002	-13.251%
2025-09-11	4.8300	4.9450	4.8100	4.8100	-0.825%	319,802	-12.890%
2025-09-10	4.8800	4.9150	4.8500	4.8500	-0.206%	312,276	-13.608%
2025-09-09	4.9300	4.9897	4.8600	4.8600	-1.420%	336,281	-13.786%
2025-09-08	5.1300	5.1300	4.9200	4.9300	-3.899%	798,514	-15.010%
2025-09-05	5.0400	5.1350	5.0350	5.1300	+2.191%	594,798	-18.324%
2025-09-04	4.9300	5.0750	4.9050	5.0200	+2.449%	568,087	-16.534%
2025-09-03	4.6600	4.9250	4.6600	4.9000	+4.478%	456,930	-14.490%
2025-09-02	4.6300	4.7800	4.6161	4.6900	-0.636%	679,604	-10.661%
2025-08-29	4.6700	4.7600	4.6600	4.7200	+1.071%	347,004	-11.229%
2025-08-28	4.6700	4.6850	4.5750	4.6700	+0.864%	399,696	-10.278%
2025-08-27	4.5700	4.6785	4.5650	4.6300	+0.652%	301,888	-9.503%
2025-08-26	4.5500	4.6250	4.5140	4.6000	+1.099%	235,980	-8.913%
2025-08-25	4.6200	4.6400	4.5400	4.5500	-2.361%	288,161	-7.912%
2025-08-22	4.3800	4.6750	4.3800	4.6600	+6.881%	668,064	-10.086%
2025-08-21	4.4600	4.4600	4.3100	4.3600	-3.326%	369,710	-3.899%
2025-08-20	4.4700	4.5400	4.4449	4.5100	+1.121%	261,249	-7.095%
2025-08-19	4.4100	4.4850	4.3912	4.4600	+1.826%	288,289	-6.054%
2025-08-18	4.5100	4.5200	4.3300	4.3800	-2.667%	553,328	-4.338%
2025-08-15	4.5400	4.5700	4.4850	4.5000	-0.442%	291,734	-6.889%
2025-08-14	4.4700	4.5300	4.4250	4.5200	-0.221%	387,834	-7.301%
2025-08-13	4.4200	4.5500	4.4000	4.5300	+2.955%	438,578	-7.506%
2025-08-12	4.1600	4.4400	4.1400	4.4000	+5.769%	751,659	-4.773%
2025-08-11	4.2900	4.3400	4.1100	4.1600	-3.926%	528,058	+0.721%
2025-08-08	4.4400	4.4850	4.3300	4.3300	-2.697%	508,837	-3.233%
2025-08-07	4.1800	4.4750	4.1400	4.4500	+7.488%	729,515	-5.843%
2025-08-06	4.1500	4.1850	4.0800	4.1400	-0.481%	750,698	+1.208%
2025-08-05	4.3700	4.3700	4.0500	4.1600	-7.965%	1,116,646	+0.721%
2025-08-04	4.4500	4.5300	4.4500	4.5200	+1.802%	304,330	-7.301%
2025-08-01	4.4500	4.4900	4.3400	4.4400	-0.671%	686,480	-5.631%
2025-07-31	4.4700	4.5455	4.4300	4.4700	-0.445%	345,262	-6.264%
2025-07-30	4.6100	4.6300	4.4500	4.4900	-2.179%	321,358	-6.682%
2025-07-29	4.6100	4.6100	4.5300	4.5900	0.000%	273,099	-8.715%
2025-07-28	4.6700	4.6980	4.5500	4.5900	-1.502%	294,896	-8.715%
2025-07-25	4.6000	4.6600	4.5300	4.6600	+1.525%	216,506	-10.086%
2025-07-24	4.5700	4.6750	4.5650	4.5900	-0.434%	249,219	-8.715%
2025-07-23	4.6000	4.6550	4.5700	4.6100	+1.319%	377,275	-9.111%
2025-07-22	4.4800	4.6100	4.4698	4.5500	+1.562%	370,125	-7.912%
2025-07-21	4.4600	4.5850	4.4500	4.4800	+1.129%	447,228	-6.473%
2025-07-18	4.5500	4.5500	4.3950	4.4300	-1.774%	524,346	-5.418%
2025-07-17	4.5700	4.5850	4.5000	4.5100	-0.661%	389,974	-7.095%
2025-07-16	4.6900	4.7498	4.4800	4.5400	-2.366%	448,666	-7.709%
2025-07-15	4.7200	4.7950	4.6500	4.6500	-1.483%	541,873	-9.892%
2025-07-14	4.7100	4.7900	4.7100	4.7200	-0.422%	319,384	-11.229%
2025-07-11	4.8000	4.8150	4.7000	4.7400	-2.066%	343,504	-11.603%
2025-07-10	4.7800	4.8850	4.7800	4.8400	+0.624%	254,454	-13.430%
2025-07-09	4.7400	4.8200	4.7206	4.8100	+1.477%	352,236	-12.890%
2025-07-08	4.6900	4.8101	4.6877	4.7400	+0.851%	430,125	-11.603%
2025-07-07	4.9000	4.9100	4.6750	4.7000	-4.858%	497,942	-10.851%
2025-07-03	4.9500	5.0100	4.9000	4.9400	+0.407%	199,953	-15.182%
2025-07-02	4.8400	4.9650	4.8012	4.9200	+2.500%	372,883	-14.837%
2025-07-01	4.7300	4.9100	4.6900	4.8000	+0.629%	424,445	-12.708%
2025-06-30	4.8100	4.8550	4.7100	4.7700	-3.245%	545,721	-12.159%
2025-06-27	5.0100	5.0400	4.8600	4.9300	-1.400%	691,717	-15.010%
2025-06-26	5.0000	5.0167	4.9150	5.0000	+1.215%	511,881	-16.200%
2025-06-25	4.9900	5.0600	4.9400	4.9400	-1.002%	383,417	-15.182%
2025-06-24	4.9600	5.0850	4.9000	4.9900	+1.217%	510,517	-16.032%
2025-06-23	4.8200	4.9350	4.7400	4.9300	+1.649%	367,727	-15.010%
2025-06-20	4.8700	4.8850	4.7850	4.8500	+0.414%	1,077,954	-13.608%
2025-06-18	4.8000	4.9400	4.7750	4.8300	+0.416%	476,790	-13.251%
2025-06-17	4.8100	4.8708	4.7550	4.8100	-0.825%	580,213	-12.890%
2025-06-16	4.9500	4.9900	4.8400	4.8500	-1.423%	574,442	-13.608%
2025-06-13	5.0000	5.0300	4.9150	4.9200	-2.959%	433,634	-14.837%
2025-06-12	5.0400	5.0700	4.9700	5.0700	+0.396%	328,548	-17.357%
2025-06-11	4.9400	5.0850	4.9200	5.0500	+2.227%	461,525	-17.030%
2025-06-10	4.9100	4.9699	4.8500	4.9400	+1.230%	393,479	-15.182%
2025-06-09	4.8200	4.9350	4.8100	4.8800	+1.879%	373,416	-14.139%
2025-06-06	4.7400	4.8000	4.6950	4.7900	+2.570%	365,705	-12.526%
2025-06-05	4.7000	4.7400	4.6450	4.6700	-0.214%	332,307	-10.278%
2025-06-04	4.6800	4.7100	4.6150	4.6800	-0.213%	366,758	-10.470%
2025-06-03	4.5400	4.7100	4.5100	4.6900	+2.851%	459,388	-10.661%
2025-06-02	4.6000	4.6000	4.5100	4.5600	-1.085%	434,137	-8.114%
2025-05-30	4.6200	4.6500	4.5838	4.6100	-0.860%	359,586	-9.111%
2025-05-29	4.6500	4.6796	4.6000	4.6500	+0.868%	279,503	-9.892%
2025-05-28	4.6700	4.7050	4.6050	4.6100	-1.285%	223,432	-9.111%
2025-05-27	4.5900	4.6750	4.5050	4.6700	+3.319%	477,870	-10.278%
2025-05-23	4.5200	4.5800	4.4900	4.5200	-1.094%	599,192	-7.301%
2025-05-22	4.5700	4.6300	4.4600	4.5700	-0.218%	579,231	-8.315%
2025-05-21	4.6700	4.7900	4.5700	4.5800	-4.184%	431,215	-8.515%
2025-05-20	4.8900	4.9200	4.7800	4.7800	-2.449%	266,687	-12.343%
2025-05-19	4.7600	4.9200	4.7600	4.9000	+1.660%	467,168	-14.490%
2025-05-16	4.8000	4.8900	4.7711	4.8200	+0.417%	403,212	-13.071%
2025-05-15	4.7900	4.8450	4.7150	4.8000	0.000%	637,775	-12.708%
2025-05-14	4.9300	4.9500	4.7700	4.8000	-2.834%	930,742	-12.708%
2025-05-13	4.9800	4.9800	4.8850	4.9400	0.000%	575,686	-15.182%
2025-05-12	4.9200	4.9700	4.7750	4.9400	+2.066%	617,674	-15.182%
2025-05-09	4.8400	4.8900	4.7400	4.8400	+0.415%	529,216	-13.430%
2025-05-08	4.7000	4.8407	4.5900	4.8200	+2.991%	817,105	-13.071%
2025-05-07	4.3800	4.6800	4.3400	4.6800	+13.592%	1,452,248	-10.470%
2025-05-06	4.1300	4.1999	4.0450	4.1200	-1.199%	460,003	+1.699%
2025-05-05	4.0800	4.1800	4.0344	4.1700	+0.725%	347,146	+0.480%
2025-05-02	4.1200	4.1750	4.0500	4.1400	+1.471%	418,921	+1.208%
2025-05-01	4.0800	4.1100	4.0145	4.0800	+0.246%	386,522	+2.696%
2025-04-30	3.9400	4.0900	3.8607	4.0700	+1.244%	430,335	+2.948%
2025-04-29	3.8900	4.0700	3.8500	4.0200	+2.551%	769,086	+4.229%
2025-04-28	3.8500	3.9650	3.8399	3.9200	+2.350%	454,546	+6.888%
2025-04-25	3.7900	3.8300	3.7100	3.8300	+0.262%	392,160	+9.399%
2025-04-24	3.8000	3.8800	3.8000	3.8200	+1.326%	234,822	+9.686%
2025-04-23	4.0000	4.0000	3.7644	3.7700	-3.085%	440,796	+11.141%
2025-04-22	3.6300	3.9200	3.6250	3.8900	+9.270%	747,157	+7.712%
2025-04-21	3.5700	3.5750	3.4450	3.5600	-1.111%	557,545	+17.697%
2025-04-17	3.5000	3.6450	3.4600	3.6000	+2.857%	802,994	+16.389%
2025-04-16	3.6300	3.7000	3.4700	3.5000	-4.372%	633,424	+19.714%
2025-04-15	3.6700	3.8400	3.6200	3.6600	-0.543%	847,965	+14.481%
2025-04-14	3.6300	3.7350	3.5800	3.6800	+3.371%	783,308	+13.859%
2025-04-11	3.6400	3.6500	3.4501	3.5600	-2.466%	743,300	+17.697%
2025-04-10	3.7300	3.7550	3.5400	3.6500	-4.700%	772,818	+14.795%
2025-04-09	3.5100	3.8950	3.3500	3.8300	+6.685%	1,394,278	+9.399%
2025-04-08	3.9200	3.9200	3.5700	3.5900	-5.526%	1,443,183	+16.713%
2025-04-07	3.8500	4.1300	3.7300	3.8000	-5.941%	1,050,498	+10.263%

.dark-mode .cShQZ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cShQZ3{ color: #333333; background-color: white; border: 2px solid #333333; }ACREAres Commercial Real Estate Corporationstock NYSE

ACRE
Ares Commercial Real Estate Corporation
stock NYSE