Ares Commercial Real Estate (ACRE) Stock Chart & Stock Price History $4.92 -0.15 (-2.86%) Closing price 03:59 PM EasternExtended Trading$4.96 +0.04 (+0.81%) As of 06:52 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Ares Commercial Real Estate Stock Price Performance The Ares Commercial Real Estate (ACRE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 30.97%, with a year-to-date return of -16.38%. In the past month, the stock has decreased 0.30%, reflecting recent market activity. As of the latest close, Ares Commercial Real Estate traded at $5.06 with a market cap of $278.33 million and volume of 328,179 shares. Five years ago, the stock traded at $9.00, representing a 45.28% decrease over that period. At the time, it had a market cap of $279.56 million and a volume of 476,040 shares. 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. Email Address 5 Day Performance+2.71%1 Month Performance-0.30%3 Month Performance+4.85%Year-To-Date Performance-16.38%1 Year Performance-30.97%5 Year Performance-45.28% ACRE Stock Chart for Friday, June, 13, 2025 ACRE Chart by TradingView Ares Commercial Real Estate Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/13/2025$5.06$4.93-2.67%$5.03$4.92433,510 shs$270.90 million06/12/2025$5.06$5.06+0.10%$5.07$4.97328,179 shs$278.33 million06/11/2025$4.94$5.06+2.43%$5.09$4.92456,811 shs$278.05 million06/10/2025$4.89$4.94+1.02%$4.97$4.85393,442 shs$271.45 million06/09/2025$4.80$4.89+1.88%$4.94$4.81373,411 shs$268.70 million06/06/2025$4.68$4.80+2.57%$4.80$4.70365,544 shs$263.75 million06/05/2025$4.68$4.68-0.11%$4.74$4.65332,276 shs$257.15 million06/04/2025$4.69$4.68-0.11%$4.71$4.61362,374 shs$257.42 million06/03/2025$4.55$4.69+2.97%$4.71$4.51459,348 shs$257.70 million06/02/2025$4.63$4.55-1.73%$4.60$4.51434,063 shs$250.27 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. 05/30/2025$4.66$4.63-0.67%$4.65$4.58359,586 shs$254.67 million05/29/2025$4.62$4.66+1.00%$4.68$4.60279,503 shs$256.38 million05/28/2025$4.67$4.62-1.18%$4.71$4.61218,425 shs$253.85 million05/27/2025$4.53$4.67+3.20%$4.68$4.51477,864 shs$256.87 million05/26/2025$4.53$4.53$4.58$4.49599,192 shs$248.90 million05/23/2025$4.57$4.53-0.98%$4.58$4.49599,192 shs$248.90 million05/22/2025$4.58$4.57-0.11%$4.63$4.46579,167 shs$251.37 million05/21/2025$4.79$4.58-4.49%$4.79$4.57430,708 shs$251.65 million05/20/2025$4.91$4.79-2.44%$4.92$4.78266,630 shs$263.47 million05/19/2025$4.83$4.91+1.66%$4.92$4.76467,148 shs$270.08 million05/16/2025$4.79$4.83+0.84%$4.89$4.77403,194 shs$265.67 million05/15/2025$4.80$4.79-0.21%$4.84$4.72635,444 shs$263.47 million05/14/2025$4.94$4.80-2.83%$4.95$4.77929,545 shs$264.02 million05/13/2025$4.93$4.94+0.30%$4.98$4.89575,680 shs$271.73 million05/12/2025$4.86$4.93+1.34%$4.97$4.78617,567 shs$270.90 million Related Companies MFA Stock Price Chart RWT Stock Price Chart RC Stock Price Chart NYMT Stock Price Chart IVR Stock Price Chart MITT Stock Price Chart NLY Stock Price Chart AGNC Stock Price Chart STWD Stock Price Chart ARI 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 6/13/2025 by MarketBeat.com Staff From Our PartnersUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredWhy July 22nd Could Mean Big Changes for Social SecurityIn a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...Altimetry | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredBanks aren’t ready for this altcoin—are you?Donald Trump just fast-tracked TWO major crypto bills with an August deadline! Your window of opportunity i...Crypto 101 Media | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredNew Rule Hits in July — The Smart Money Already MovedA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
