ACRE
Ares Commercial Real Estate Corporation NYQ · ACRE
$4.57
-0.02
(-0.44%)
Neutral · +0.04σ
Price alert —
Loading…
Sign in to get a one-time email the moment ACRE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $4.60 | $4.61 | $4.53 | $4.57 | 0.2M |
| 2026-07-21 | $4.51 | $4.60 | $4.50 | $4.59 | 0.3M |
| 2026-07-20 | $4.63 | $4.65 | $4.48 | $4.52 | 0.6M |
| 2026-07-17 | $4.64 | $4.69 | $4.57 | $4.62 | 0.4M |
| 2026-07-16 | $4.58 | $4.70 | $4.57 | $4.70 | 0.4M |
| 2026-07-15 | $4.49 | $4.68 | $4.49 | $4.57 | 0.6M |
| 2026-07-14 | $4.38 | $4.47 | $4.38 | $4.46 | 0.4M |
| 2026-07-13 | $4.46 | $4.49 | $4.33 | $4.34 | 0.4M |
| 2026-07-10 | $4.42 | $4.47 | $4.37 | $4.43 | 0.4M |
| 2026-07-09 | $4.37 | $4.45 | $4.36 | $4.43 | 0.3M |
| 2026-07-08 | $4.42 | $4.42 | $4.34 | $4.36 | 0.3M |
| 2026-07-07 | $4.56 | $4.59 | $4.43 | $4.43 | 0.3M |
| 2026-07-06 | $4.53 | $4.58 | $4.49 | $4.53 | 0.4M |
| 2026-07-02 | $4.54 | $4.62 | $4.51 | $4.52 | 0.3M |
| 2026-07-01 | $4.50 | $4.67 | $4.50 | $4.53 | 0.5M |
| 2026-06-30 | $4.34 | $4.55 | $4.34 | $4.50 | 0.6M |
| 2026-06-29 | $4.50 | $4.54 | $4.41 | $4.54 | 0.4M |
| 2026-06-26 | $4.42 | $4.55 | $4.41 | $4.51 | 1.3M |
| 2026-06-25 | $4.48 | $4.49 | $4.39 | $4.43 | 0.8M |
| 2026-06-24 | $4.58 | $4.61 | $4.47 | $4.47 | 0.5M |
| 2026-06-23 | $4.50 | $4.62 | $4.50 | $4.55 | 0.5M |
| 2026-06-22 | $4.59 | $4.63 | $4.50 | $4.52 | 0.4M |
| 2026-06-18 | $4.65 | $4.66 | $4.58 | $4.62 | 0.5M |
| 2026-06-17 | $4.84 | $4.85 | $4.58 | $4.61 | 0.6M |
| 2026-06-16 | $4.82 | $4.90 | $4.80 | $4.88 | 0.4M |
| 2026-06-15 | $4.96 | $4.96 | $4.79 | $4.80 | 0.4M |
| 2026-06-12 | $4.96 | $5.03 | $4.93 | $4.93 | 0.4M |
| 2026-06-11 | $5.01 | $5.03 | $4.95 | $4.96 | 0.3M |
| 2026-06-10 | $4.99 | $5.06 | $4.97 | $4.97 | 0.3M |
| 2026-06-09 | $4.89 | $5.02 | $4.88 | $4.97 | 0.4M |
| 2026-06-08 | $5.02 | $5.03 | $4.79 | $4.81 | 0.4M |
| 2026-06-05 | $5.05 | $5.09 | $4.99 | $4.99 | 0.4M |
| 2026-06-04 | $4.95 | $5.08 | $4.93 | $5.05 | 0.6M |
| 2026-06-03 | $5.00 | $5.02 | $4.89 | $4.89 | 0.5M |
| 2026-06-02 | $4.92 | $5.04 | $4.92 | $5.03 | 0.4M |
| 2026-06-01 | $4.91 | $4.94 | $4.89 | $4.93 | 0.4M |
| 2026-05-29 | $4.99 | $4.99 | $4.93 | $4.94 | 0.3M |
| 2026-05-28 | $4.92 | $4.99 | $4.91 | $4.98 | 0.3M |
| 2026-05-27 | $4.90 | $4.97 | $4.89 | $4.92 | 0.3M |
| 2026-05-26 | $4.79 | $4.90 | $4.79 | $4.87 | 0.4M |
| 2026-05-22 | $4.92 | $4.93 | $4.78 | $4.78 | 0.3M |
| 2026-05-21 | $4.74 | $4.97 | $4.74 | $4.88 | 0.5M |
| 2026-05-20 | $4.69 | $4.88 | $4.69 | $4.80 | 0.6M |
| 2026-05-19 | $4.60 | $4.69 | $4.57 | $4.69 | 0.4M |
| 2026-05-18 | $4.64 | $4.69 | $4.59 | $4.64 | 0.4M |
| 2026-05-15 | $4.67 | $4.70 | $4.59 | $4.60 | 0.4M |
| 2026-05-14 | $4.83 | $4.84 | $4.72 | $4.72 | 0.4M |
| 2026-05-13 | $4.82 | $4.87 | $4.74 | $4.76 | 0.6M |
| 2026-05-12 | $4.88 | $4.94 | $4.81 | $4.86 | 0.6M |
| 2026-05-11 | $5.12 | $5.12 | $4.86 | $4.86 | 0.6M |
| 2026-05-08 | $5.09 | $5.27 | $5.06 | $5.14 | 0.5M |
| 2026-05-07 | $4.99 | $5.24 | $4.91 | $5.05 | 0.5M |
| 2026-05-06 | $5.20 | $5.25 | $5.16 | $5.22 | 0.4M |
| 2026-05-05 | $5.28 | $5.29 | $5.19 | $5.20 | 0.3M |
| 2026-05-04 | $5.30 | $5.33 | $5.20 | $5.24 | 0.3M |
| 2026-05-01 | $5.26 | $5.33 | $5.19 | $5.29 | 0.3M |
| 2026-04-30 | $5.12 | $5.29 | $5.12 | $5.23 | 0.3M |
| 2026-04-29 | $5.30 | $5.31 | $5.13 | $5.18 | 0.4M |
| 2026-04-28 | $5.36 | $5.39 | $5.34 | $5.34 | 0.3M |
| 2026-04-27 | $5.24 | $5.38 | $5.23 | $5.33 | 0.3M |
| 2026-04-24 | $5.17 | $5.30 | $5.14 | $5.26 | 0.4M |
| 2026-04-23 | $5.27 | $5.27 | $5.15 | $5.20 | 0.3M |
| 2026-04-22 | $5.31 | $5.39 | $5.31 | $5.33 | 0.3M |
| 2026-04-21 | $5.37 | $5.43 | $5.28 | $5.29 | 0.3M |
| 2026-04-20 | $5.27 | $5.38 | $5.25 | $5.38 | 0.3M |
| 2026-04-17 | $5.20 | $5.36 | $5.20 | $5.30 | 0.4M |
| 2026-04-16 | $5.21 | $5.25 | $5.14 | $5.15 | 0.3M |
| 2026-04-15 | $5.19 | $5.28 | $5.16 | $5.27 | 0.4M |
| 2026-04-14 | $5.10 | $5.19 | $5.09 | $5.17 | 0.3M |
| 2026-04-13 | $4.96 | $5.11 | $4.92 | $5.09 | 0.3M |
| 2026-04-10 | $5.02 | $5.05 | $4.97 | $5.02 | 0.3M |
| 2026-04-09 | $4.90 | $5.05 | $4.89 | $5.02 | 0.3M |
| 2026-04-08 | $4.90 | $4.95 | $4.87 | $4.93 | 0.2M |
| 2026-04-07 | $4.75 | $4.81 | $4.69 | $4.78 | 0.5M |
| 2026-04-06 | $4.75 | $4.84 | $4.74 | $4.78 | 0.3M |
| 2026-04-02 | $4.64 | $4.77 | $4.63 | $4.76 | 0.5M |
| 2026-04-01 | $4.80 | $4.81 | $4.65 | $4.72 | 0.5M |
| 2026-03-31 | $4.83 | $4.84 | $4.73 | $4.80 | 0.6M |
| 2026-03-30 | $4.83 | $4.90 | $4.75 | $4.85 | 0.7M |
| 2026-03-27 | $4.84 | $4.87 | $4.74 | $4.76 | 0.5M |
| 2026-03-26 | $4.80 | $4.93 | $4.80 | $4.87 | 0.3M |
| 2026-03-25 | $4.83 | $4.87 | $4.77 | $4.84 | 0.3M |
| 2026-03-24 | $4.74 | $4.82 | $4.69 | $4.73 | 0.3M |
| 2026-03-23 | $4.80 | $4.92 | $4.74 | $4.82 | 0.6M |
| 2026-03-20 | $4.86 | $4.86 | $4.67 | $4.70 | 0.8M |
| 2026-03-19 | $4.75 | $4.88 | $4.75 | $4.83 | 0.3M |
| 2026-03-18 | $4.86 | $4.91 | $4.78 | $4.80 | 0.5M |
| 2026-03-17 | $4.92 | $4.97 | $4.86 | $4.88 | 0.4M |
| 2026-03-16 | $4.91 | $4.96 | $4.84 | $4.84 | 0.4M |
| 2026-03-13 | $4.98 | $5.00 | $4.84 | $4.86 | 0.6M |
| 2026-03-12 | $4.95 | $5.04 | $4.94 | $4.96 | 0.3M |
| 2026-03-11 | $5.02 | $5.07 | $4.95 | $5.03 | 0.3M |
| 2026-03-10 | $5.04 | $5.13 | $5.02 | $5.05 | 0.4M |
| 2026-03-09 | $5.04 | $5.11 | $4.86 | $5.06 | 0.6M |
| 2026-03-06 | $5.14 | $5.17 | $5.04 | $5.13 | 0.4M |
| 2026-03-05 | $5.19 | $5.25 | $5.16 | $5.21 | 0.4M |
| 2026-03-04 | $5.21 | $5.32 | $5.15 | $5.21 | 0.3M |
| 2026-03-03 | $5.08 | $5.21 | $5.02 | $5.16 | 0.4M |
| 2026-03-02 | $4.90 | $5.30 | $4.85 | $5.20 | 0.8M |
| 2026-02-27 | $5.05 | $5.12 | $5.01 | $5.02 | 0.5M |
| 2026-02-26 | $5.13 | $5.17 | $5.04 | $5.12 | 0.3M |
| 2026-02-25 | $5.04 | $5.10 | $5.00 | $5.09 | 0.3M |
| 2026-02-24 | $4.95 | $5.03 | $4.89 | $5.02 | 0.4M |
| 2026-02-23 | $5.10 | $5.14 | $4.96 | $4.96 | 0.6M |
| 2026-02-20 | $5.13 | $5.19 | $5.05 | $5.10 | 0.4M |
| 2026-02-19 | $5.11 | $5.16 | $5.04 | $5.12 | 0.4M |
| 2026-02-18 | $5.18 | $5.23 | $5.10 | $5.15 | 0.5M |
| 2026-02-17 | $5.18 | $5.27 | $5.08 | $5.21 | 0.5M |
| 2026-02-13 | $5.29 | $5.33 | $5.13 | $5.17 | 0.8M |
| 2026-02-12 | $5.61 | $5.61 | $5.24 | $5.28 | 0.5M |
| 2026-02-11 | $5.72 | $5.76 | $5.49 | $5.57 | 1.1M |
| 2026-02-10 | $5.61 | $5.89 | $5.32 | $5.71 | 2.1M |
| 2026-02-09 | $5.16 | $5.17 | $5.02 | $5.11 | 0.6M |
| 2026-02-06 | $5.20 | $5.24 | $5.04 | $5.20 | 0.5M |
| 2026-02-05 | $5.25 | $5.25 | $5.10 | $5.12 | 0.5M |
| 2026-02-04 | $5.27 | $5.33 | $5.21 | $5.33 | 0.4M |
| 2026-02-03 | $5.24 | $5.34 | $5.16 | $5.24 | 0.5M |
| 2026-02-02 | $5.20 | $5.36 | $5.14 | $5.22 | 0.8M |
| 2026-01-30 | $5.14 | $5.23 | $4.95 | $5.21 | 0.9M |
| 2026-01-29 | $4.96 | $5.21 | $4.93 | $5.19 | 0.6M |
| 2026-01-28 | $4.95 | $5.07 | $4.93 | $4.96 | 0.8M |
| 2026-01-27 | $4.82 | $4.91 | $4.76 | $4.91 | 0.3M |
| 2026-01-26 | $4.88 | $4.88 | $4.74 | $4.81 | 0.3M |
| 2026-01-23 | $4.85 | $4.89 | $4.79 | $4.85 | 0.4M |