Free Trial

Ares Commercial Real Estate (ACRE) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free ACRE Stock Alerts
$6.52
-0.02 (-0.31%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Ares Commercial Real Estate Stock Price Performance

5 Day
Performance
-1.95%
1 Month
Performance
-4.74%
3 Month
Performance
-9.44%
6 Month
Performance
-33.96%
Year-To-Date
Performance
-37.02%
1 Year
Performance
-29.08%
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

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

ACRE Stock Chart for Wednesday, May, 29, 2024

ACRE Chart by TradingView

Ares Commercial Real Estate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$6.55$6.53
-0.38%		$6.63$6.45697,102 shs$355.68 million
05/27/2024$6.55$6.55$6.71$6.51636,500 shs$357.02 million
05/24/2024$6.66$6.56
-1.50%		$6.71$6.51635,411 shs$357.31 million
05/23/2024$6.96$6.66
-4.38%		$6.98$6.61717,209 shs$362.76 million
05/22/2024$6.96$6.96$7.05$6.95494,542 shs$379.39 million
05/21/2024$6.93$6.96
+0.43%		$6.98$6.87438,803 shs$379.39 million
05/20/2024$6.82$6.93
+1.61%		$6.97$6.83552,950 shs$377.75 million
05/17/2024$6.83$6.83
-0.07%		$6.86$6.79351,628 shs$372.03 million
05/16/2024$6.78$6.83
+0.74%		$6.85$6.72404,679 shs$372.30 million
05/15/2024$6.91$6.78
-1.81%		$7.00$6.70588,724 shs$369.58 million
05/14/2024$6.72$6.91
+2.75%		$6.93$6.75551,706 shs$376.39 million
05/13/2024$6.91$6.72
-2.75%		$6.97$6.70719,978 shs$365.72 million
05/10/2024$6.78$6.90
+1.77%		$6.95$6.80577,815 shs$375.25 million
05/09/2024$6.90$6.78
-1.74%		$6.87$6.55796,094 shs$368.72 million
05/08/2024$6.85$6.90
+0.66%		$6.90$6.76420,457 shs$375.25 million
05/07/2024$6.94$6.85
-1.23%		$6.99$6.82512,418 shs$372.78 million
05/06/2024$6.92$6.94
+0.22%		$7.01$6.90375,585 shs$377.40 million
05/03/2024$6.99$6.93
-0.93%		$7.19$6.86487,778 shs$376.86 million
05/02/2024$6.93$6.99
+0.87%		$7.05$6.88475,191 shs$380.40 million
05/01/2024$6.80$6.93
+1.99%		$7.06$6.83362,018 shs$377.13 million
04/30/2024$7.01$6.80
-3.00%		$6.96$6.79502,837 shs$369.78 million
04/29/2024$6.85$7.01
+2.26%		$7.08$6.86813,419 shs$381.21 million
04/26/2024$6.77$6.85
+1.26%		$6.90$6.79298,270 shs$372.78 million
04/25/2024$6.93$6.77
-2.38%		$6.99$6.76668,495 shs$368.15 million
04/24/2024$6.81$6.93
+1.76%		$6.93$6.71523,253 shs$377.13 million
04/23/2024$6.66$6.81
+2.25%		$6.83$6.61395,076 shs$370.60 million
04/22/2024$6.56$6.66
+1.52%		$6.70$6.52415,791 shs$362.44 million
04/19/2024$6.41$6.56
+2.34%		$6.58$6.38483,962 shs$357.02 million
04/18/2024$6.43$6.41
-0.23%		$6.51$6.36879,923 shs$348.83 million
04/17/2024$6.53$6.43
-1.53%		$6.64$6.42830,506 shs$349.65 million
04/16/2024$6.75$6.53
-3.26%		$6.73$6.51977,213 shs$355.09 million
04/15/2024$7.02$6.75
-3.92%		$7.05$6.68844,552 shs$367.06 million
04/12/2024$7.08$7.02
-0.85%		$7.12$6.98451,480 shs$381.76 million
04/11/2024$6.94$7.08
+1.95%		$7.10$6.98529,972 shs$385.02 million
04/10/2024$7.24$6.94
-4.14%		$7.08$6.811.14 million shs$377.68 million
04/09/2024$7.15$7.24
+1.26%		$7.27$7.13541,828 shs$394.00 million
04/08/2024$7.16$7.15
-0.14%		$7.24$7.14449,075 shs$389.10 million
04/05/2024$7.19$7.16
-0.35%		$7.20$7.11487,033 shs$389.65 million
04/04/2024$7.19$7.19$7.33$7.15350,989 shs$391.01 million
04/03/2024$7.15$7.19
+0.49%		$7.25$7.07416,178 shs$391.01 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
04/02/2024$7.25$7.15
-1.38%		$7.24$7.09502,475 shs$389.10 million
04/01/2024$7.45$7.25
-2.68%		$7.44$7.22565,969 shs$394.55 million
03/29/2024$7.45$7.45$7.50$7.36679,843 shs$405.43 million
03/28/2024$7.37$7.45
+1.09%		$7.49$7.36679,737 shs$405.43 million
03/27/2024$7.50$7.37
-1.73%		$7.38$7.27707,769 shs$401.08 million
03/26/2024$7.78$7.50
-3.60%		$7.85$7.50763,885 shs$408.15 million
03/25/2024$7.66$7.78
+1.57%		$7.90$7.72472,962 shs$423.39 million
03/22/2024$7.79$7.66
-1.67%		$7.85$7.66601,028 shs$416.86 million
03/21/2024$7.76$7.79
+0.39%		$7.88$7.76502,854 shs$423.93 million
03/20/2024$7.56$7.76
+2.65%		$7.83$7.50512,976 shs$422.32 million
03/19/2024$7.61$7.56
-0.66%		$7.64$7.50485,304 shs$411.42 million
03/18/2024$7.71$7.61
-1.30%		$7.73$7.57582,569 shs$414.14 million
03/15/2024$7.55$7.71
+2.12%		$7.78$7.501.31 million shs$419.60 million
03/14/2024$7.71$7.55
-2.01%		$7.71$7.53443,527 shs$410.87 million
03/13/2024$7.72$7.71
-0.19%		$7.83$7.70509,280 shs$419.31 million
03/12/2024$7.65$7.72
+0.92%		$7.74$7.60430,390 shs$420.12 million
03/11/2024$7.55$7.65
+1.32%		$7.70$7.51469,058 shs$416.31 million
03/08/2024$7.44$7.55
+1.55%		$7.69$7.50478,241 shs$410.87 million
03/07/2024$7.39$7.44
+0.61%		$7.55$7.42584,098 shs$404.61 million
03/06/2024$7.38$7.39
+0.14%		$7.49$7.34684,114 shs$402.16 million
03/05/2024$7.46$7.38
-1.01%		$7.49$7.361.12 million shs$401.62 million
03/04/2024$7.76$7.46
-3.93%		$7.62$7.441.46 million shs$405.70 million
03/01/2024$7.54$7.76
+2.92%		$7.77$7.451.06 million shs$422.05 million
02/29/2024$7.21$7.54
+4.58%		$7.55$7.291.25 million shs$410.06 million
02/28/2024$7.27$7.21
-0.89%		$7.32$7.16822,517 shs$392.10 million
02/27/2024$7.24$7.27
+0.41%		$7.40$7.191.01 million shs$395.63 million

Related Companies:
This page (NYSE:ACRE) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company