Dark

ACRE
Ares Commercial Real Estate Corporation
stock NYSE

At Close

Jul 28, 2026 3:59:58 PM EDT

4.63USD-0.216%(-0.01)272,289

4.61Bid 5.43Ask 0.82Spread

Pre-market

0.00USD-100.000%(-4.55)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

4.62USD-0.216%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	4.6600	4.6800	4.6100	4.6300	-0.216%	272,289	0.000%
2026-07-27	4.6200	4.6500	4.5850	4.6400	+1.978%	200,435	-0.216%
2026-07-24	4.5700	4.6100	4.5500	4.5500	+0.664%	201,487	+1.758%
2026-07-23	4.5000	4.5500	4.4800	4.5200	-1.094%	306,082	+2.434%
2026-07-22	4.6000	4.6100	4.5300	4.5700	-0.436%	175,702	+1.313%
2026-07-21	4.5100	4.6000	4.5000	4.5900	+1.549%	294,404	+0.871%
2026-07-20	4.6300	4.6500	4.4800	4.5200	-2.165%	621,151	+2.434%
2026-07-17	4.6400	4.6850	4.5650	4.6200	-1.702%	383,581	+0.216%
2026-07-16	4.5800	4.7000	4.5700	4.7000	+2.845%	369,635	-1.489%
2026-07-15	4.4900	4.6799	4.4900	4.5700	+2.466%	624,771	+1.313%
2026-07-14	4.3800	4.4700	4.3800	4.4600	+2.765%	350,395	+3.812%
2026-07-13	4.4600	4.4900	4.3250	4.3400	-2.032%	368,732	+6.682%
2026-07-10	4.4200	4.4700	4.3700	4.4300	0.000%	400,886	+4.515%
2026-07-09	4.3700	4.4500	4.3600	4.4300	+1.606%	304,868	+4.515%
2026-07-08	4.4200	4.4200	4.3400	4.3600	-1.580%	348,247	+6.193%
2026-07-07	4.5600	4.5850	4.4250	4.4300	-2.208%	337,255	+4.515%
2026-07-06	4.5300	4.5800	4.4850	4.5300	+0.221%	420,236	+2.208%
2026-07-02	4.5400	4.6170	4.5050	4.5200	-0.221%	313,435	+2.434%
2026-07-01	4.5000	4.6700	4.5000	4.5300	+0.667%	494,014	+2.208%
2026-06-30	4.3400	4.5500	4.3400	4.5000	-0.881%	637,734	+2.889%
2026-06-29	4.5000	4.5400	4.4100	4.5400	+0.665%	431,191	+1.982%
2026-06-26	4.4200	4.5529	4.4100	4.5100	+1.806%	1,286,416	+2.661%
2026-06-25	4.4800	4.4900	4.3850	4.4300	-0.895%	818,936	+4.515%
2026-06-24	4.5800	4.6100	4.4650	4.4700	-1.758%	549,466	+3.579%
2026-06-23	4.5000	4.6150	4.5000	4.5500	+0.664%	474,672	+1.758%
2026-06-22	4.5900	4.6250	4.5022	4.5200	-2.165%	442,144	+2.434%
2026-06-18	4.6500	4.6600	4.5807	4.6200	+0.217%	485,337	+0.216%
2026-06-17	4.8400	4.8500	4.5800	4.6100	-5.533%	567,592	+0.434%
2026-06-16	4.8200	4.8950	4.8000	4.8800	+1.667%	396,592	-5.123%
2026-06-15	4.9600	4.9600	4.7900	4.8000	-2.637%	368,000	-3.542%
2026-06-12	4.9600	5.0250	4.9300	4.9300	-0.605%	426,674	-6.085%
2026-06-11	5.0100	5.0300	4.9450	4.9600	-0.201%	301,178	-6.653%
2026-06-10	4.9900	5.0600	4.9700	4.9700	0.000%	254,649	-6.841%
2026-06-09	4.8900	5.0200	4.8800	4.9700	+3.326%	401,611	-6.841%
2026-06-08	5.0200	5.0300	4.7850	4.8100	-3.607%	427,692	-3.742%
2026-06-05	5.0500	5.0850	4.9900	4.9900	-1.188%	369,494	-7.214%
2026-06-04	4.9500	5.0800	4.9301	5.0500	+3.272%	575,435	-8.317%
2026-06-03	5.0000	5.0150	4.8900	4.8900	-2.783%	462,070	-5.317%
2026-06-02	4.9200	5.0400	4.9200	5.0300	+2.028%	436,878	-7.952%
2026-06-01	4.9100	4.9400	4.8900	4.9300	-0.202%	407,664	-6.085%
2026-05-29	4.9900	4.9900	4.9300	4.9400	-0.803%	316,894	-6.275%
2026-05-28	4.9200	4.9900	4.9100	4.9800	+1.220%	302,251	-7.028%
2026-05-27	4.9000	4.9650	4.8900	4.9200	+1.027%	300,542	-5.894%
2026-05-26	4.7900	4.9000	4.7900	4.8700	+1.883%	353,008	-4.928%
2026-05-22	4.9200	4.9300	4.7800	4.7800	-2.049%	318,920	-3.138%
2026-05-21	4.7400	4.9650	4.7350	4.8800	+1.667%	517,457	-5.123%
2026-05-20	4.6900	4.8750	4.6900	4.8000	+2.345%	563,125	-3.542%
2026-05-19	4.6000	4.6900	4.5700	4.6900	+1.078%	355,094	-1.279%
2026-05-18	4.6400	4.6900	4.5900	4.6400	+0.870%	382,462	-0.216%
2026-05-15	4.6700	4.7000	4.5900	4.6000	-2.542%	372,518	+0.652%
2026-05-14	4.8300	4.8400	4.7150	4.7200	-0.840%	381,802	-1.907%
2026-05-13	4.8200	4.8700	4.7400	4.7600	-2.058%	618,629	-2.731%
2026-05-12	4.8800	4.9400	4.8100	4.8600	0.000%	601,239	-4.733%
2026-05-11	5.1200	5.1200	4.8550	4.8600	-5.447%	598,404	-4.733%
2026-05-08	5.0900	5.2650	5.0600	5.1400	+1.782%	527,384	-9.922%
2026-05-07	4.9900	5.2350	4.9100	5.0500	-3.257%	517,161	-8.317%
2026-05-06	5.2000	5.2500	5.1550	5.2200	+0.385%	389,001	-11.303%
2026-05-05	5.2800	5.2850	5.1903	5.2000	-0.763%	341,504	-10.962%
2026-05-04	5.3000	5.3300	5.2000	5.2400	-0.945%	289,295	-11.641%
2026-05-01	5.2600	5.3300	5.1900	5.2900	+1.147%	307,245	-12.476%
2026-04-30	5.1200	5.2850	5.1200	5.2300	+0.965%	257,207	-11.472%
2026-04-29	5.3000	5.3050	5.1250	5.1800	-2.996%	356,507	-10.618%
2026-04-28	5.3600	5.3899	5.3350	5.3400	+0.188%	287,757	-13.296%
2026-04-27	5.2400	5.3800	5.2300	5.3300	+1.331%	299,081	-13.133%
2026-04-24	5.1700	5.3000	5.1400	5.2600	+1.154%	370,658	-11.977%
2026-04-23	5.2700	5.2700	5.1500	5.2000	-2.439%	323,561	-10.962%
2026-04-22	5.3100	5.3850	5.3100	5.3300	+0.756%	294,074	-13.133%
2026-04-21	5.3700	5.4300	5.2800	5.2900	-1.673%	269,087	-12.476%
2026-04-20	5.2700	5.3800	5.2500	5.3800	+1.509%	279,943	-13.941%
2026-04-17	5.2000	5.3600	5.2000	5.3000	+2.913%	430,821	-12.642%
2026-04-16	5.2100	5.2500	5.1350	5.1500	-2.277%	344,291	-10.097%
2026-04-15	5.1900	5.2750	5.1550	5.2700	+1.934%	446,268	-12.144%
2026-04-14	5.1000	5.1900	5.0900	5.1700	+1.572%	339,748	-10.445%
2026-04-13	4.9600	5.1100	4.9200	5.0900	+1.394%	288,429	-9.037%
2026-04-10	5.0200	5.0500	4.9700	5.0200	0.000%	339,837	-7.769%
2026-04-09	4.9000	5.0450	4.8900	5.0200	+1.826%	344,918	-7.769%
2026-04-08	4.9000	4.9450	4.8700	4.9300	+3.138%	232,420	-6.085%
2026-04-07	4.7500	4.8050	4.6900	4.7800	0.000%	475,400	-3.138%
2026-04-06	4.7500	4.8400	4.7423	4.7800	+0.420%	305,983	-3.138%
2026-04-02	4.6400	4.7700	4.6300	4.7600	+0.847%	496,349	-2.731%
2026-04-01	4.8000	4.8100	4.6500	4.7200	-1.667%	532,344	-1.907%
2026-03-31	4.8300	4.8400	4.7300	4.8000	-1.031%	551,264	-3.542%
2026-03-30	4.8300	4.9000	4.7500	4.8500	+1.891%	749,707	-4.536%
2026-03-27	4.8400	4.8700	4.7350	4.7600	-2.259%	542,980	-2.731%
2026-03-26	4.8000	4.9300	4.8000	4.8700	+0.620%	312,572	-4.928%
2026-03-25	4.8300	4.8650	4.7700	4.8400	+2.326%	302,057	-4.339%
2026-03-24	4.7400	4.8150	4.6917	4.7300	-1.867%	341,376	-2.114%
2026-03-23	4.8000	4.9150	4.7400	4.8200	+2.553%	573,260	-3.942%
2026-03-20	4.8600	4.8600	4.6700	4.7000	-2.692%	830,263	-1.489%
2026-03-19	4.7500	4.8800	4.7500	4.8300	+0.625%	328,937	-4.141%
2026-03-18	4.8600	4.9050	4.7800	4.8000	-1.639%	476,060	-3.542%
2026-03-17	4.9200	4.9650	4.8550	4.8800	+0.826%	396,885	-5.123%
2026-03-16	4.9100	4.9600	4.8400	4.8400	-0.412%	372,020	-4.339%
2026-03-13	4.9800	5.0000	4.8400	4.8600	-2.016%	578,648	-4.733%
2026-03-12	4.9500	5.0400	4.9350	4.9600	-1.392%	303,979	-6.653%
2026-03-11	5.0200	5.0650	4.9500	5.0300	-0.396%	325,963	-7.952%
2026-03-10	5.0400	5.1250	5.0200	5.0500	-0.198%	364,722	-8.317%
2026-03-09	5.0400	5.1050	4.8550	5.0600	-1.365%	577,700	-8.498%
2026-03-06	5.1400	5.1700	5.0378	5.1300	-1.536%	442,338	-9.747%
2026-03-05	5.1900	5.2500	5.1647	5.2100	0.000%	354,195	-11.132%
2026-03-04	5.2100	5.3200	5.1500	5.2100	+0.969%	346,898	-11.132%
2026-03-03	5.0800	5.2100	5.0200	5.1600	-0.769%	399,149	-10.271%
2026-03-02	4.9000	5.3000	4.8500	5.2000	+3.586%	772,990	-10.962%
2026-02-27	5.0500	5.1200	5.0100	5.0200	-1.953%	460,480	-7.769%
2026-02-26	5.1300	5.1700	5.0400	5.1200	+0.589%	322,010	-9.570%
2026-02-25	5.0400	5.1000	5.0000	5.0900	+1.394%	273,554	-9.037%
2026-02-24	4.9500	5.0300	4.8900	5.0200	+1.210%	443,669	-7.769%
2026-02-23	5.1000	5.1400	4.9550	4.9600	-2.745%	578,159	-6.653%
2026-02-20	5.1300	5.1900	5.0450	5.1000	-0.391%	408,749	-9.216%
2026-02-19	5.1100	5.1600	5.0441	5.1200	-0.583%	378,789	-9.570%
2026-02-18	5.1800	5.2300	5.1000	5.1500	-1.152%	531,670	-10.097%
2026-02-17	5.1800	5.2700	5.0750	5.2100	+0.774%	537,005	-11.132%
2026-02-13	5.2900	5.3250	5.1250	5.1700	-2.083%	828,878	-10.445%
2026-02-12	5.6100	5.6100	5.2412	5.2800	-5.206%	479,737	-12.311%
2026-02-11	5.7200	5.7600	5.4900	5.5700	-2.452%	1,053,033	-16.876%
2026-02-10	5.6100	5.8900	5.3200	5.7100	+11.742%	2,141,495	-18.914%
2026-02-09	5.1600	5.1700	5.0200	5.1100	-1.731%	582,423	-9.393%
2026-02-06	5.2000	5.2400	5.0414	5.2000	+1.563%	535,578	-10.962%
2026-02-05	5.2500	5.2500	5.1000	5.1200	-3.940%	538,775	-9.570%
2026-02-04	5.2700	5.3300	5.2100	5.3300	+1.718%	381,156	-13.133%
2026-02-03	5.2400	5.3400	5.1600	5.2400	+0.383%	501,895	-11.641%
2026-02-02	5.2000	5.3563	5.1400	5.2200	+0.192%	771,024	-11.303%
2026-01-30	5.1400	5.2300	4.9500	5.2100	+0.385%	864,773	-11.132%
2026-01-29	4.9600	5.2100	4.9300	5.1900	+4.637%	638,785	-10.790%
2026-01-28	4.9500	5.0700	4.9300	4.9600	+1.018%	785,587	-6.653%
2026-01-27	4.8200	4.9100	4.7620	4.9100	+2.079%	320,464	-5.703%
2026-01-26	4.8800	4.8800	4.7400	4.8100	-0.825%	275,979	-3.742%
2026-01-23	4.8500	4.8886	4.7850	4.8500	-0.206%	443,882	-4.536%
2026-01-22	4.9500	4.9800	4.8400	4.8600	-1.619%	412,144	-4.733%
2026-01-21	4.9300	4.9500	4.8050	4.9400	+0.816%	409,888	-6.275%
2026-01-20	5.0400	5.0400	4.8700	4.9000	-4.110%	535,579	-5.510%
2026-01-16	5.0400	5.1550	5.0250	5.1100	+0.393%	434,384	-9.393%
2026-01-15	4.9600	5.1350	4.9392	5.0900	+2.414%	678,714	-9.037%
2026-01-14	4.9100	4.9800	4.8900	4.9700	+1.222%	459,604	-6.841%
2026-01-13	4.9800	5.0000	4.8400	4.9100	-1.207%	643,758	-5.703%
2026-01-12	5.0100	5.0150	4.9300	4.9700	-0.798%	415,699	-6.841%
2026-01-09	4.9100	5.0550	4.9100	5.0100	+3.512%	541,710	-7.585%
2026-01-08	4.6800	4.8951	4.6800	4.8400	+2.760%	534,101	-4.339%
2026-01-07	4.7400	4.7850	4.6700	4.7100	+0.426%	708,802	-1.699%
2026-01-06	4.6300	4.6900	4.5700	4.6900	+0.644%	544,087	-1.279%
2026-01-05	4.7100	4.7200	4.6100	4.6600	-1.480%	823,924	-0.644%
2026-01-02	4.7500	4.8100	4.6800	4.7300	-1.046%	557,512	-2.114%
2025-12-31	4.7900	4.8500	4.7200	4.7800	-3.239%	1,116,504	-3.138%
2025-12-30	4.9900	5.0050	4.9050	4.9400	-1.002%	788,540	-6.275%
2025-12-29	5.0300	5.0500	4.9800	4.9900	-0.992%	503,261	-7.214%
2025-12-26	5.0700	5.1100	5.0320	5.0400	-0.982%	353,703	-8.135%
2025-12-24	5.1000	5.1100	5.0200	5.0900	0.000%	415,296	-9.037%
2025-12-23	5.2200	5.2400	5.0850	5.0900	-2.863%	513,985	-9.037%
2025-12-22	5.3100	5.3900	5.2200	5.2400	-1.504%	660,401	-11.641%
2025-12-19	5.3200	5.4400	5.3100	5.3200	-0.561%	1,266,406	-12.970%
2025-12-18	5.4000	5.4400	5.3150	5.3500	0.000%	630,826	-13.458%
2025-12-17	5.3500	5.4300	5.2450	5.3500	-0.372%	705,316	-13.458%
2025-12-16	5.4200	5.4800	5.3650	5.3700	-0.923%	711,176	-13.780%
2025-12-15	5.3700	5.5500	5.2900	5.4200	+4.031%	1,456,207	-14.576%
2025-12-12	5.2100	5.2850	5.1750	5.2100	+0.192%	353,852	-11.132%
2025-12-11	5.2100	5.2648	5.1700	5.2000	0.000%	373,272	-10.962%
2025-12-10	5.1900	5.2700	5.1500	5.2000	+0.193%	408,150	-10.962%
2025-12-09	5.1700	5.1950	5.1300	5.1900	+1.170%	282,263	-10.790%
2025-12-08	5.0900	5.1900	5.0200	5.1300	+0.588%	398,191	-9.747%
2025-12-05	5.1500	5.1900	5.0850	5.1000	-0.971%	462,573	-9.216%
2025-12-04	5.2900	5.3000	5.1300	5.1500	-2.830%	398,615	-10.097%
2025-12-03	5.2500	5.3500	5.1850	5.3000	+1.727%	476,557	-12.642%
2025-12-02	5.2800	5.2800	5.1750	5.2100	-0.573%	385,140	-11.132%
2025-12-01	5.2100	5.3000	5.1600	5.2400	-1.132%	364,666	-11.641%
2025-11-28	5.2700	5.3000	5.2000	5.3000	+1.145%	284,095	-12.642%
2025-11-26	5.2000	5.3000	5.2000	5.2400	-0.190%	484,547	-11.641%
2025-11-25	5.0000	5.2750	4.9700	5.2500	+5.422%	644,619	-11.810%
2025-11-24	4.9700	4.9900	4.9250	4.9800	+0.201%	404,795	-7.028%
2025-11-21	4.8100	4.9850	4.7688	4.9700	+3.975%	397,499	-6.841%
2025-11-20	4.8900	4.9400	4.7650	4.7800	-1.646%	366,911	-3.138%
2025-11-19	4.8800	4.9300	4.8450	4.8600	-0.816%	351,098	-4.733%
2025-11-18	4.7400	4.9400	4.7100	4.9000	+0.823%	474,901	-5.510%
2025-11-17	4.9100	4.9250	4.8400	4.8600	-1.420%	448,300	-4.733%
2025-11-14	4.8700	4.9600	4.8220	4.9300	+1.232%	526,408	-6.085%
2025-11-13	4.9000	4.9750	4.8300	4.8700	-0.815%	437,167	-4.928%
2025-11-12	4.9000	4.9500	4.8050	4.9100	0.000%	421,910	-5.703%
2025-11-11	4.7600	4.9250	4.7300	4.9100	+3.151%	493,428	-5.703%
2025-11-10	5.0900	5.0900	4.6850	4.7600	-5.929%	948,904	-2.731%
2025-11-07	4.6800	5.0900	4.6700	5.0600	+12.695%	1,357,009	-8.498%
2025-11-06	4.6000	4.6050	4.4900	4.4900	-2.814%	319,544	+3.118%
2025-11-05	4.3900	4.6450	4.3900	4.6200	+5.239%	363,657	+0.216%
2025-11-04	4.3700	4.4450	4.3600	4.3900	0.000%	346,072	+5.467%
2025-11-03	4.4400	4.4400	4.3300	4.3900	-1.570%	331,896	+5.467%
2025-10-31	4.4000	4.5000	4.3350	4.4600	+1.134%	341,789	+3.812%
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	+4.515%
2025-10-28	4.6100	4.6100	4.4900	4.5100	-2.592%	320,645	+2.661%
2025-10-27	4.6500	4.7200	4.5700	4.6300	-0.216%	260,231	0.000%
2025-10-24	4.7500	4.7600	4.6300	4.6400	-1.066%	352,078	-0.216%
2025-10-23	4.7200	4.7300	4.6500	4.6900	-0.213%	376,380	-1.279%
2025-10-22	4.6100	4.7050	4.6100	4.7000	+1.952%	287,515	-1.489%
2025-10-21	4.6400	4.6700	4.5950	4.6100	-0.216%	256,545	+0.434%
2025-10-20	4.5000	4.6300	4.4650	4.6200	+3.125%	367,084	+0.216%
2025-10-17	4.4100	4.5200	4.4050	4.4800	0.000%	264,415	+3.348%
2025-10-16	4.6500	4.6700	4.4650	4.4800	-3.448%	403,372	+3.348%
2025-10-15	4.6300	4.7700	4.6300	4.6400	+0.433%	500,958	-0.216%
2025-10-14	4.4100	4.6600	4.4100	4.6200	+3.587%	384,019	+0.216%
2025-10-13	4.4500	4.4800	4.3900	4.4600	+1.134%	250,160	+3.812%
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	+4.515%
2025-10-08	4.6000	4.6075	4.5200	4.5400	-0.873%	202,571	+1.982%
2025-10-07	4.5700	4.6200	4.5700	4.5800	-0.435%	399,557	+1.092%
2025-10-06	4.7000	4.7000	4.5700	4.6000	-1.709%	414,883	+0.652%
2025-10-03	4.6300	4.7900	4.6300	4.6800	+1.739%	267,833	-1.068%
2025-10-02	4.5100	4.6100	4.4900	4.6000	+1.996%	371,153	+0.652%
2025-10-01	4.4700	4.5500	4.4700	4.5100	0.000%	345,494	+2.661%
2025-09-30	4.5500	4.5500	4.4500	4.5100	-5.053%	848,499	+2.661%
2025-09-29	4.7800	4.7800	4.6600	4.7500	-0.419%	641,859	-2.526%
2025-09-26	4.7600	4.8300	4.7500	4.7700	+0.421%	378,348	-2.935%
2025-09-25	4.7700	4.8000	4.7400	4.7500	-0.628%	250,779	-2.526%
2025-09-24	4.7800	4.8700	4.7700	4.7800	+0.210%	377,174	-3.138%
2025-09-23	4.7800	4.8300	4.7400	4.7700	0.000%	249,127	-2.935%
2025-09-22	4.8000	4.8191	4.7400	4.7700	-0.625%	390,376	-2.935%
2025-09-19	4.8400	4.8550	4.8000	4.8000	-0.621%	716,936	-3.542%
2025-09-18	4.8200	4.8800	4.7914	4.8300	+0.835%	356,516	-4.141%
2025-09-17	4.7800	4.9200	4.7750	4.7900	+0.209%	296,250	-3.340%
2025-09-16	4.8200	4.8400	4.7350	4.7800	-1.035%	313,661	-3.138%
2025-09-15	4.8800	4.8934	4.7750	4.8300	0.000%	292,602	-4.141%
2025-09-12	4.8000	4.8700	4.7550	4.8300	+0.416%	226,002	-4.141%
2025-09-11	4.8300	4.9450	4.8100	4.8100	-0.825%	319,802	-3.742%
2025-09-10	4.8800	4.9150	4.8500	4.8500	-0.206%	312,276	-4.536%
2025-09-09	4.9300	4.9897	4.8600	4.8600	-1.420%	336,281	-4.733%
2025-09-08	5.1300	5.1300	4.9200	4.9300	-3.899%	798,514	-6.085%
2025-09-05	5.0400	5.1350	5.0350	5.1300	+2.191%	594,798	-9.747%
2025-09-04	4.9300	5.0750	4.9050	5.0200	+2.449%	568,087	-7.769%
2025-09-03	4.6600	4.9250	4.6600	4.9000	+4.478%	456,930	-5.510%
2025-09-02	4.6300	4.7800	4.6161	4.6900	-0.636%	679,604	-1.279%
2025-08-29	4.6700	4.7600	4.6600	4.7200	+1.071%	347,004	-1.907%
2025-08-28	4.6700	4.6850	4.5750	4.6700	+0.864%	399,696	-0.857%
2025-08-27	4.5700	4.6785	4.5650	4.6300	+0.652%	301,888	0.000%
2025-08-26	4.5500	4.6250	4.5140	4.6000	+1.099%	235,980	+0.652%
2025-08-25	4.6200	4.6400	4.5400	4.5500	-2.361%	288,161	+1.758%
2025-08-22	4.3800	4.6750	4.3800	4.6600	+6.881%	668,064	-0.644%
2025-08-21	4.4600	4.4600	4.3100	4.3600	-3.326%	369,710	+6.193%
2025-08-20	4.4700	4.5400	4.4449	4.5100	+1.121%	261,249	+2.661%
2025-08-19	4.4100	4.4850	4.3912	4.4600	+1.826%	288,289	+3.812%
2025-08-18	4.5100	4.5200	4.3300	4.3800	-2.667%	553,328	+5.708%
2025-08-15	4.5400	4.5700	4.4850	4.5000	-0.442%	291,734	+2.889%
2025-08-14	4.4700	4.5300	4.4250	4.5200	-0.221%	387,834	+2.434%
2025-08-13	4.4200	4.5500	4.4000	4.5300	+2.955%	438,578	+2.208%
2025-08-12	4.1600	4.4400	4.1400	4.4000	+5.769%	751,659	+5.227%
2025-08-11	4.2900	4.3400	4.1100	4.1600	-3.926%	528,058	+11.298%
2025-08-08	4.4400	4.4850	4.3300	4.3300	-2.697%	508,837	+6.928%
2025-08-07	4.1800	4.4750	4.1400	4.4500	+7.488%	729,515	+4.045%
2025-08-06	4.1500	4.1850	4.0800	4.1400	-0.481%	750,698	+11.836%
2025-08-05	4.3700	4.3700	4.0500	4.1600	-7.965%	1,116,646	+11.298%
2025-08-04	4.4500	4.5300	4.4500	4.5200	+1.802%	304,330	+2.434%
2025-08-01	4.4500	4.4900	4.3400	4.4400	-0.671%	686,480	+4.279%
2025-07-31	4.4700	4.5455	4.4300	4.4700	-0.445%	345,262	+3.579%
2025-07-30	4.6100	4.6300	4.4500	4.4900	-2.179%	321,358	+3.118%
2025-07-29	4.6100	4.6100	4.5300	4.5900	0.000%	273,099	+0.871%
2025-07-28	4.6700	4.6980	4.5500	4.5900	-1.502%	294,896	+0.871%
2025-07-25	4.6000	4.6600	4.5300	4.6600	+1.525%	216,506	-0.644%
2025-07-24	4.5700	4.6750	4.5650	4.5900	-0.434%	249,219	+0.871%
2025-07-23	4.6000	4.6550	4.5700	4.6100	+1.319%	377,275	+0.434%
2025-07-22	4.4800	4.6100	4.4698	4.5500	+1.562%	370,125	+1.758%
2025-07-21	4.4600	4.5850	4.4500	4.4800	+1.129%	447,228	+3.348%
2025-07-18	4.5500	4.5500	4.3950	4.4300	-1.774%	524,346	+4.515%
2025-07-17	4.5700	4.5850	4.5000	4.5100	-0.661%	389,974	+2.661%
2025-07-16	4.6900	4.7498	4.4800	4.5400	-2.366%	448,666	+1.982%
2025-07-15	4.7200	4.7950	4.6500	4.6500	-1.483%	541,873	-0.430%
2025-07-14	4.7100	4.7900	4.7100	4.7200	-0.422%	319,384	-1.907%
2025-07-11	4.8000	4.8150	4.7000	4.7400	-2.066%	343,504	-2.321%
2025-07-10	4.7800	4.8850	4.7800	4.8400	+0.624%	254,454	-4.339%
2025-07-09	4.7400	4.8200	4.7206	4.8100	+1.477%	352,236	-3.742%
2025-07-08	4.6900	4.8101	4.6877	4.7400	+0.851%	430,125	-2.321%
2025-07-07	4.9000	4.9100	4.6750	4.7000	-4.858%	497,942	-1.489%
2025-07-03	4.9500	5.0100	4.9000	4.9400	+0.407%	199,953	-6.275%
2025-07-02	4.8400	4.9650	4.8012	4.9200	+2.500%	372,883	-5.894%
2025-07-01	4.7300	4.9100	4.6900	4.8000	+0.629%	424,445	-3.542%
2025-06-30	4.8100	4.8550	4.7100	4.7700	-3.245%	545,721	-2.935%
2025-06-27	5.0100	5.0400	4.8600	4.9300	-1.400%	691,717	-6.085%
2025-06-26	5.0000	5.0167	4.9150	5.0000	+1.215%	511,881	-7.400%
2025-06-25	4.9900	5.0600	4.9400	4.9400	-1.002%	383,417	-6.275%
2025-06-24	4.9600	5.0850	4.9000	4.9900	+1.217%	510,517	-7.214%
2025-06-23	4.8200	4.9350	4.7400	4.9300	+1.649%	367,727	-6.085%
2025-06-20	4.8700	4.8850	4.7850	4.8500	+0.414%	1,077,954	-4.536%
2025-06-18	4.8000	4.9400	4.7750	4.8300	+0.416%	476,790	-4.141%
2025-06-17	4.8100	4.8708	4.7550	4.8100	-0.825%	580,213	-3.742%
2025-06-16	4.9500	4.9900	4.8400	4.8500	-1.423%	574,442	-4.536%
2025-06-13	5.0000	5.0300	4.9150	4.9200	-2.959%	433,634	-5.894%
2025-06-12	5.0400	5.0700	4.9700	5.0700	+0.396%	328,548	-8.679%
2025-06-11	4.9400	5.0850	4.9200	5.0500	+2.227%	461,525	-8.317%
2025-06-10	4.9100	4.9699	4.8500	4.9400	+1.230%	393,479	-6.275%
2025-06-09	4.8200	4.9350	4.8100	4.8800	+1.879%	373,416	-5.123%
2025-06-06	4.7400	4.8000	4.6950	4.7900	+2.570%	365,705	-3.340%
2025-06-05	4.7000	4.7400	4.6450	4.6700	-0.214%	332,307	-0.857%
2025-06-04	4.6800	4.7100	4.6150	4.6800	-0.213%	366,758	-1.068%
2025-06-03	4.5400	4.7100	4.5100	4.6900	+2.851%	459,388	-1.279%
2025-06-02	4.6000	4.6000	4.5100	4.5600	-1.085%	434,137	+1.535%
2025-05-30	4.6200	4.6500	4.5838	4.6100	-0.860%	359,586	+0.434%
2025-05-29	4.6500	4.6796	4.6000	4.6500	+0.868%	279,503	-0.430%
2025-05-28	4.6700	4.7050	4.6050	4.6100	-1.285%	223,432	+0.434%
2025-05-27	4.5900	4.6750	4.5050	4.6700	+3.319%	477,870	-0.857%
2025-05-23	4.5200	4.5800	4.4900	4.5200	-1.094%	599,192	+2.434%
2025-05-22	4.5700	4.6300	4.4600	4.5700	-0.218%	579,231	+1.313%
2025-05-21	4.6700	4.7900	4.5700	4.5800	-4.184%	431,215	+1.092%
2025-05-20	4.8900	4.9200	4.7800	4.7800	-2.449%	266,687	-3.138%
2025-05-19	4.7600	4.9200	4.7600	4.9000	+1.660%	467,168	-5.510%
2025-05-16	4.8000	4.8900	4.7711	4.8200	+0.417%	403,212	-3.942%
2025-05-15	4.7900	4.8450	4.7150	4.8000	0.000%	637,775	-3.542%
2025-05-14	4.9300	4.9500	4.7700	4.8000	-2.834%	930,742	-3.542%
2025-05-13	4.9800	4.9800	4.8850	4.9400	0.000%	575,686	-6.275%
2025-05-12	4.9200	4.9700	4.7750	4.9400	+2.066%	617,674	-6.275%
2025-05-09	4.8400	4.8900	4.7400	4.8400	+0.415%	529,216	-4.339%
2025-05-08	4.7000	4.8407	4.5900	4.8200	+2.991%	817,105	-3.942%
2025-05-07	4.3800	4.6800	4.3400	4.6800	+13.592%	1,452,248	-1.068%
2025-05-06	4.1300	4.1999	4.0450	4.1200	-1.199%	460,003	+12.379%
2025-05-05	4.0800	4.1800	4.0344	4.1700	+0.725%	347,146	+11.031%
2025-05-02	4.1200	4.1750	4.0500	4.1400	+1.471%	418,921	+11.836%
2025-05-01	4.0800	4.1100	4.0145	4.0800	+0.246%	386,522	+13.480%
2025-04-30	3.9400	4.0900	3.8607	4.0700	+1.244%	430,335	+13.759%
2025-04-29	3.8900	4.0700	3.8500	4.0200	+2.551%	769,086	+15.174%
2025-04-28	3.8500	3.9650	3.8399	3.9200	+2.350%	454,546	+18.112%
2025-04-25	3.7900	3.8300	3.7100	3.8300	+0.262%	392,160	+20.888%
2025-04-24	3.8000	3.8800	3.8000	3.8200	+1.326%	234,822	+21.204%
2025-04-23	4.0000	4.0000	3.7644	3.7700	-3.085%	440,796	+22.812%
2025-04-22	3.6300	3.9200	3.6250	3.8900	+9.270%	747,157	+19.023%
2025-04-21	3.5700	3.5750	3.4450	3.5600	-1.111%	557,545	+30.056%
2025-04-17	3.5000	3.6450	3.4600	3.6000	+2.857%	802,994	+28.611%
2025-04-16	3.6300	3.7000	3.4700	3.5000	-4.372%	633,424	+32.286%
2025-04-15	3.6700	3.8400	3.6200	3.6600	-0.543%	847,965	+26.503%
2025-04-14	3.6300	3.7350	3.5800	3.6800	+3.371%	783,308	+25.815%
2025-04-11	3.6400	3.6500	3.4501	3.5600	-2.466%	743,300	+30.056%
2025-04-10	3.7300	3.7550	3.5400	3.6500	-4.700%	772,818	+26.849%
2025-04-09	3.5100	3.8950	3.3500	3.8300	+6.685%	1,394,278	+20.888%
2025-04-08	3.9200	3.9200	3.5700	3.5900	-5.526%	1,443,183	+28.969%
2025-04-07	3.8500	4.1300	3.7300	3.8000	-5.941%	1,050,498	+21.842%
2025-04-04	4.2000	4.2000	3.9200	4.0400	-5.164%	1,010,748	+14.604%
2025-04-03	4.3400	4.3950	4.2350	4.2600	-4.484%	758,385	+8.685%
2025-04-02	4.5100	4.5400	4.4300	4.4600	-1.762%	565,914	+3.812%
2025-04-01	4.6300	4.7251	4.5200	4.5400	-1.944%	746,231	+1.982%
2025-03-31	4.5300	4.6550	4.4800	4.6300	-1.489%	547,069	0.000%
2025-03-28	4.7800	4.7950	4.6100	4.7000	-1.674%	818,134	-1.489%
2025-03-27	4.7600	4.7900	4.7100	4.7800	+0.210%	493,451	-3.138%
2025-03-26	4.7700	4.7750	4.6850	4.7700	+0.210%	548,044	-2.935%
2025-03-25	4.8300	4.8300	4.7200	4.7600	-1.040%	351,444	-2.731%
2025-03-24	4.9400	4.9400	4.7900	4.8100	-1.837%	499,786	-3.742%
2025-03-21	4.8800	4.9700	4.8150	4.9000	-0.407%	788,149	-5.510%
2025-03-20	4.9500	5.0199	4.9050	4.9200	-0.806%	416,118	-5.894%
2025-03-19	4.9500	5.0500	4.9000	4.9600	+0.405%	350,854	-6.653%
2025-03-18	4.9600	4.9650	4.8900	4.9400	-0.403%	428,814	-6.275%
2025-03-17	4.8200	4.9700	4.8200	4.9600	+2.268%	342,249	-6.653%
2025-03-14	4.7300	4.8500	4.6700	4.8500	+3.191%	522,132	-4.536%
2025-03-13	4.7600	4.9223	4.6650	4.7000	-1.261%	647,317	-1.489%
2025-03-12	4.7700	4.8100	4.6700	4.7600	+0.847%	409,923	-2.731%
2025-03-11	4.8100	4.8800	4.6100	4.7200	-1.871%	483,298	-1.907%
2025-03-10	4.8500	5.0100	4.7500	4.8100	-2.236%	453,639	-3.742%
2025-03-07	4.7700	4.9600	4.7650	4.9200	+2.929%	339,549	-5.894%
2025-03-06	4.7000	4.8250	4.7000	4.7800	+1.057%	362,632	-3.138%
2025-03-05	4.7800	4.7900	4.6800	4.7300	-0.839%	407,301	-2.114%
2025-03-04	4.6500	4.8000	4.6400	4.7700	+1.489%	647,559	-2.935%
2025-03-03	4.9100	4.9485	4.6250	4.7000	-3.885%	883,124	-1.489%
2025-02-28	4.7500	4.9300	4.7500	4.8900	+2.088%	651,737	-5.317%
2025-02-27	4.8300	4.8800	4.7600	4.7900	-1.440%	672,826	-3.340%
2025-02-26	4.8900	4.9500	4.8250	4.8600	-0.410%	336,100	-4.733%
2025-02-25	4.9100	4.9557	4.8200	4.8800	-0.408%	597,045	-5.123%
2025-02-24	5.0000	5.0300	4.8800	4.9000	-1.210%	686,538	-5.510%
2025-02-21	5.0400	5.0600	4.8750	4.9600	-0.601%	748,943	-6.653%
2025-02-20	5.1000	5.1500	4.9600	4.9900	-2.157%	661,168	-7.214%
2025-02-19	5.0000	5.1100	4.9100	5.1000	+0.990%	912,331	-9.216%
2025-02-18	5.0100	5.0800	4.9500	5.0500	-0.394%	1,286,984	-8.317%
2025-02-14	5.0500	5.2100	5.0500	5.0700	-0.197%	944,273	-8.679%
2025-02-13	5.2900	5.3250	5.0100	5.0800	-5.047%	1,740,981	-8.858%
2025-02-12	5.2300	5.4500	5.1401	5.3500	-12.151%	2,403,981	-13.458%
2025-02-11	5.9200	6.0950	5.9000	6.0900	+2.353%	701,973	-23.974%
2025-02-10	5.9900	5.9900	5.9100	5.9500	-0.335%	581,391	-22.185%
2025-02-07	5.9700	5.9800	5.8700	5.9700	-0.167%	435,002	-22.446%
2025-02-06	5.9000	5.9800	5.8650	5.9800	+2.048%	350,000	-22.575%
2025-02-05	5.8500	5.9250	5.8250	5.8600	+0.171%	421,595	-20.990%

.dark-mode .TXc5Ch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TXc5Ch{ color: #333333; background-color: white; border: 2px solid #333333; }ACREAres Commercial Real Estate Corporationstock NYSE

ACRE
Ares Commercial Real Estate Corporation
stock NYSE