Ares Commercial Real Estate (ACRE) Stock Chart & Stock Price History → No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad) Free ACRE Stock Alerts $7.01 -0.04 (-0.57%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Ares Commercial Real Estate Stock Price Performance5 Day Performance-0.36%1 Month Performance+3.47%3 Month Performance-7.15%6 Month Performance-30.73%Year-To-Date Performance-32.34%1 Year Performance-29.69% Receive ACRE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ares Commercial Real Estate and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Daily Market AlertsTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…Click below for your free report "Top 5 Tech Stocks to Buy in 2024", ACRE Stock Chart for Sunday, June, 9, 2024 ACRE Chart by TradingView Ares Commercial Real Estate Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$7.06$7.02-0.50%$7.02$6.90462,968 shs$382.66 million06/06/2024$7.07$7.06-0.21%$7.08$7.00280,007 shs$384.57 million06/05/2024$7.04$7.07+0.50%$7.08$6.97321,296 shs$385.39 million06/04/2024$7.12$7.04-1.12%$7.11$6.99375,154 shs$383.48 million06/03/2024$6.96$7.12+2.23%$7.16$7.01634,575 shs$387.84 million05/31/2024$6.79$6.96+2.43%$7.02$6.791.79 million shs$379.12 million Get the Latest News and Ratings for ACRE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ares Commercial Real Estate and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$6.48$6.79+4.86%$6.79$6.58633,173 shs$370.12 million05/29/2024$6.53$6.48-0.77%$6.48$6.40799,274 shs$352.95 million05/28/2024$6.55$6.53-0.38%$6.63$6.45697,102 shs$355.68 million05/27/2024$6.55$6.55$6.71$6.51636,500 shs$357.02 million05/24/2024$6.66$6.56-1.50%$6.71$6.51635,411 shs$357.31 million05/23/2024$6.96$6.66-4.38%$6.98$6.61717,209 shs$362.76 million05/22/2024$6.96$6.96$7.05$6.95494,542 shs$379.39 million05/21/2024$6.93$6.96+0.43%$6.98$6.87438,803 shs$379.39 million05/20/2024$6.82$6.93+1.61%$6.97$6.83552,950 shs$377.75 million05/17/2024$6.83$6.83-0.07%$6.86$6.79351,628 shs$372.03 million05/16/2024$6.78$6.83+0.74%$6.85$6.72404,679 shs$372.30 million05/15/2024$6.91$6.78-1.81%$7.00$6.70588,724 shs$369.58 million05/14/2024$6.72$6.91+2.75%$6.93$6.75551,706 shs$376.39 million05/13/2024$6.91$6.72-2.75%$6.97$6.70719,978 shs$365.72 million05/10/2024$6.78$6.90+1.77%$6.95$6.80577,815 shs$375.25 million05/09/2024$6.90$6.78-1.74%$6.87$6.55796,094 shs$368.72 million05/08/2024$6.85$6.90+0.66%$6.90$6.76420,457 shs$375.25 million05/07/2024$6.94$6.85-1.23%$6.99$6.82512,418 shs$372.78 million05/06/2024$6.92$6.94+0.22%$7.01$6.90375,585 shs$377.40 million05/03/2024$6.99$6.93-0.93%$7.19$6.86487,778 shs$376.86 million05/02/2024$6.93$6.99+0.87%$7.05$6.88475,191 shs$380.40 million05/01/2024$6.80$6.93+1.99%$7.06$6.83362,018 shs$377.13 million04/30/2024$7.01$6.80-3.00%$6.96$6.79502,837 shs$369.78 million04/29/2024$6.85$7.01+2.26%$7.08$6.86813,419 shs$381.21 million04/26/2024$6.77$6.85+1.26%$6.90$6.79298,270 shs$372.78 million04/25/2024$6.93$6.77-2.38%$6.99$6.76668,495 shs$368.15 million04/24/2024$6.81$6.93+1.76%$6.93$6.71523,253 shs$377.13 million04/23/2024$6.66$6.81+2.25%$6.83$6.61395,076 shs$370.60 million04/22/2024$6.56$6.66+1.52%$6.70$6.52415,791 shs$362.44 million04/19/2024$6.41$6.56+2.34%$6.58$6.38483,962 shs$357.02 million04/18/2024$6.43$6.41-0.23%$6.51$6.36879,923 shs$348.83 million04/17/2024$6.53$6.43-1.53%$6.64$6.42830,506 shs$349.65 million04/16/2024$6.75$6.53-3.26%$6.73$6.51977,213 shs$355.09 million04/15/2024$7.02$6.75-3.92%$7.05$6.68844,552 shs$367.06 millionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/12/2024$7.08$7.02-0.85%$7.12$6.98451,480 shs$381.76 million04/11/2024$6.94$7.08+1.95%$7.10$6.98529,972 shs$385.02 million04/10/2024$7.24$6.94-4.14%$7.08$6.811.14 million shs$377.68 million04/09/2024$7.15$7.24+1.26%$7.27$7.13541,828 shs$394.00 million04/08/2024$7.16$7.15-0.14%$7.24$7.14449,075 shs$389.10 million04/05/2024$7.19$7.16-0.35%$7.20$7.11487,033 shs$389.65 million04/04/2024$7.19$7.19$7.33$7.15350,989 shs$391.01 million04/03/2024$7.15$7.19+0.49%$7.25$7.07416,178 shs$391.01 million04/02/2024$7.25$7.15-1.38%$7.24$7.09502,475 shs$389.10 million04/01/2024$7.45$7.25-2.68%$7.44$7.22565,969 shs$394.55 million03/29/2024$7.45$7.45$7.50$7.36679,843 shs$405.43 million03/28/2024$7.37$7.45+1.09%$7.49$7.36679,737 shs$405.43 million03/27/2024$7.50$7.37-1.73%$7.38$7.27707,769 shs$401.08 million03/26/2024$7.78$7.50-3.60%$7.85$7.50763,885 shs$408.15 million03/25/2024$7.66$7.78+1.57%$7.90$7.72472,962 shs$423.39 million03/22/2024$7.79$7.66-1.67%$7.85$7.66601,028 shs$416.86 million03/21/2024$7.76$7.79+0.39%$7.88$7.76502,854 shs$423.93 million03/20/2024$7.56$7.76+2.65%$7.83$7.50512,976 shs$422.32 million03/19/2024$7.61$7.56-0.66%$7.64$7.50485,304 shs$411.42 million03/18/2024$7.71$7.61-1.30%$7.73$7.57582,569 shs$414.14 million03/15/2024$7.55$7.71+2.12%$7.78$7.501.31 million shs$419.60 million03/14/2024$7.71$7.55-2.01%$7.71$7.53443,527 shs$410.87 million03/13/2024$7.72$7.71-0.19%$7.83$7.70509,280 shs$419.31 million03/12/2024$7.65$7.72+0.92%$7.74$7.60430,390 shs$420.12 million03/11/2024$7.55$7.65+1.32%$7.70$7.51469,058 shs$416.31 million03/08/2024$7.44$7.55+1.55%$7.69$7.50478,241 shs$410.87 million Related Companies: ORC Stock Price Chart WSR Stock Price Chart AHH Stock Price Chart RC Stock Price Chart ARI Stock Price Chart TWO Stock Price Chart PMT Stock Price Chart MFA Stock Price Chart CIM Stock Price Chart ARR Stock Price Chart Receive ACRE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ares Commercial Real Estate and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ACRE) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredTime is Running Out - June 25th Deadline Approaching!Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredUrgent alert: open this for a huge profit potentialThis groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...Timothy Sykes | SponsoredWho are Nvidia’s Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ares Commercial Real Estate Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ares Commercial Real Estate With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.