Free Trial

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

→ Wall Street Legend Issues New NVDA Warning (From Chaikin Analytics) (Ad)
Free ACRE Stock Alerts
$6.98
+0.05 (+0.72%)
(As of 10:44 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ares Commercial Real Estate Stock Price Performance

5 Day
Performance
+5.64%
1 Month
Performance
-10.93%
3 Month
Performance
-32.91%
6 Month
Performance
-22.05%
Year-To-Date
Performance
-33.11%
1 Year
Performance
-15.18%
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 Chaikin Analytics
Wall Street Legend Issues New NVDA Warning
Legendary Stockpicker: "Buy this A.I. stock NOW" His award-winning system pinpointed NVDA and META before both stocks doubled. Now it's flashing "BUY" on this under-the-radar A.I. stock.
Click here for the stock details

ACRE Stock Chart for Thursday, April, 25, 2024

ACRE Chart by TradingView

Ares Commercial Real Estate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Wall Street Legend Issues New NVDA Warning (Ad)

Legendary Stockpicker: "Buy this A.I. stock NOW" His award-winning system pinpointed NVDA and META before both stocks doubled. Now it's flashing "BUY" on this under-the-radar A.I. stock.

Click here for the stock details
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
02/26/2024$7.59$7.24
-4.61%		$7.52$7.191.95 million shs$394.00 million
02/23/2024$7.65$7.59
-0.78%		$7.90$7.551.59 million shs$410.92 million
02/22/2024$8.21$7.65
-6.76%		$8.03$7.172.87 million shs$414.17 million
02/21/2024$8.20$8.21
+0.06%		$8.24$8.11694,598 shs$444.22 million
02/20/2024$8.46$8.20
-3.07%		$8.39$8.16665,355 shs$443.95 million
02/19/2024$8.46$8.46$8.54$8.31505,700 shs$458.02 million
02/16/2024$8.53$8.46
-0.88%		$8.54$8.32500,896 shs$457.75 million
02/15/2024$8.25$8.53
+3.39%		$8.59$8.30655,059 shs$461.81 million
02/14/2024$8.08$8.25
+2.17%		$8.32$8.14857,980 shs$446.66 million
02/13/2024$8.75$8.08
-7.66%		$8.47$8.041.76 million shs$437.18 million
02/12/2024$8.71$8.75
+0.40%		$8.83$8.69941,591 shs$473.45 million
02/09/2024$8.67$8.72
+0.63%		$8.73$8.541.16 million shs$472.10 million
02/08/2024$8.78$8.67
-1.25%		$8.85$8.611.02 million shs$469.12 million
02/07/2024$9.17$8.78
-4.31%		$9.17$8.661.33 million shs$475.08 million
02/06/2024$9.18$9.17
-0.11%		$9.24$9.13402,851 shs$496.46 million
02/05/2024$9.27$9.18
-0.97%		$9.23$8.92603,118 shs$497.01 million
02/02/2024$9.58$9.28
-3.18%		$9.40$9.23711,829 shs$502.15 million
02/01/2024$9.52$9.58
+0.63%		$9.59$9.34676,094 shs$518.67 million
01/31/2024$10.17$9.52
-6.35%		$10.08$9.51722,543 shs$515.41 million
01/30/2024$10.49$10.17
-3.10%		$10.41$10.16369,518 shs$550.33 million
01/29/2024$10.42$10.49
+0.67%		$10.53$10.31537,055 shs$567.93 million
01/26/2024$10.33$10.42
+0.87%		$10.46$10.35365,310 shs$564.14 million
01/25/2024$10.10$10.33
+2.33%		$10.34$10.00968,864 shs$559.27 million
01/24/2024$10.24$10.10
-1.42%		$10.33$10.05476,587 shs$546.54 million

Related Companies:
This page (NYSE:ACRE) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Wall Street Legend Issues New NVDA Warning
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency