Free Trial

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

Ares Commercial Real Estate logo
$4.14 +0.06 (+1.47%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$4.14 0.00 (-0.12%)
As of 05/2/2025 06:41 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ares Commercial Real Estate Stock Price Performance

5 Day
Performance
+8.38%
1 Month
Performance
-7.38%
3 Month
Performance
-26.73%
6 Month
Performance
-34.60%
Year-To-Date
Performance
-29.71%
1 Year
Performance
-40.77%
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.

ACRE Stock Chart for Saturday, May, 3, 2025

Ares Commercial Real Estate Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$4.08$4.14
+1.60%
$4.18$4.05418,920 shs$227.11 million
05/01/2025$4.08$4.08
-0.12%
$4.11$4.01386,522 shs$223.54 million
04/30/2025$4.02$4.08
+1.39%
$4.09$3.86430,320 shs$223.82 million
04/29/2025$3.93$4.02
+2.39%
$4.07$3.85769,073 shs$220.75 million
04/28/2025$3.82$3.93
+2.88%
$3.97$3.84454,236 shs$215.59 million
04/25/2025$3.81$3.82
+0.26%
$3.83$3.71391,159 shs$209.55 million
04/24/2025$3.77$3.81
+1.06%
$3.88$3.80234,460 shs$209.01 million
04/23/2025$3.90$3.77
-3.41%
$4.00$3.76440,525 shs$206.81 million
04/22/2025$3.57$3.90
+9.33%
$3.92$3.63747,127 shs$214.11 million
04/21/2025$3.62$3.57
-1.24%
$3.58$3.45557,545 shs$195.84 million
04/18/2025$3.62$3.62$3.65$3.46802,938 shs$198.31 million
04/17/2025$3.52$3.62
+2.70%
$3.65$3.46802,938 shs$198.31 million
04/16/2025$3.66$3.52
-3.69%
$3.70$3.47632,964 shs$193.10 million
04/15/2025$3.70$3.66
-1.22%
$3.84$3.62847,873 shs$200.50 million
04/14/2025$3.57$3.70
+3.79%
$3.74$3.58783,306 shs$202.97 million
04/11/2025$3.65$3.57
-2.19%
$3.65$3.45743,165 shs$195.57 million
04/10/2025$3.84$3.65
-5.08%
$3.76$3.54772,818 shs$199.95 million
04/09/2025$3.61$3.84
+6.52%
$3.90$3.351.39 million shs$210.65 million
04/09/2025$3.61$3.84
+6.52%
$3.90$3.351.39 million shs$210.65 million
04/08/2025$3.79$3.61
-4.76%
$3.92$3.571.44 million shs$197.76 million
04/08/2025$3.79$3.61
-4.76%
$3.92$3.571.44 million shs$197.76 million
04/07/2025$4.03$3.79
-5.96%
$4.13$3.731.05 million shs$207.63 million
04/04/2025$4.28$4.03
-5.85%
$4.20$3.921.01 million shs$220.80 million
04/03/2025$4.47$4.28
-4.36%
$4.40$4.24757,083 shs$234.51 million
04/02/2025$4.53$4.47
-1.22%
$4.54$4.43565,737 shs$245.21 million
04/01/2025$4.64$4.53
-2.37%
$4.73$4.52746,078 shs$248.23 million

This page (NYSE:ACRE) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners