QQQ   423.87 (-0.46%)
AAPL   166.80 (-0.71%)
MSFT   407.05 (-1.16%)
META   504.03 (+2.00%)
GOOGL   156.06 (+0.38%)
AMZN   179.39 (-1.04%)
TSLA   150.38 (-3.26%)
NVDA   843.77 (+0.41%)
AMD   153.98 (-0.03%)
NIO   4.04 (+3.32%)
BABA   68.91 (+0.13%)
T   16.20 (+0.50%)
F   12.04 (+0.00%)
MU   112.30 (-3.46%)
GE   154.43 (-0.80%)
CGC   7.75 (+19.41%)
DIS   112.98 (+0.04%)
AMC   2.90 (-2.68%)
PFE   25.25 (-0.67%)
PYPL   62.35 (-1.44%)
XOM   118.28 (-0.30%)
QQQ   423.87 (-0.46%)
AAPL   166.80 (-0.71%)
MSFT   407.05 (-1.16%)
META   504.03 (+2.00%)
GOOGL   156.06 (+0.38%)
AMZN   179.39 (-1.04%)
TSLA   150.38 (-3.26%)
NVDA   843.77 (+0.41%)
AMD   153.98 (-0.03%)
NIO   4.04 (+3.32%)
BABA   68.91 (+0.13%)
T   16.20 (+0.50%)
F   12.04 (+0.00%)
MU   112.30 (-3.46%)
GE   154.43 (-0.80%)
CGC   7.75 (+19.41%)
DIS   112.98 (+0.04%)
AMC   2.90 (-2.68%)
PFE   25.25 (-0.67%)
PYPL   62.35 (-1.44%)
XOM   118.28 (-0.30%)
QQQ   423.87 (-0.46%)
AAPL   166.80 (-0.71%)
MSFT   407.05 (-1.16%)
META   504.03 (+2.00%)
GOOGL   156.06 (+0.38%)
AMZN   179.39 (-1.04%)
TSLA   150.38 (-3.26%)
NVDA   843.77 (+0.41%)
AMD   153.98 (-0.03%)
NIO   4.04 (+3.32%)
BABA   68.91 (+0.13%)
T   16.20 (+0.50%)
F   12.04 (+0.00%)
MU   112.30 (-3.46%)
GE   154.43 (-0.80%)
CGC   7.75 (+19.41%)
DIS   112.98 (+0.04%)
AMC   2.90 (-2.68%)
PFE   25.25 (-0.67%)
PYPL   62.35 (-1.44%)
XOM   118.28 (-0.30%)
QQQ   423.87 (-0.46%)
AAPL   166.80 (-0.71%)
MSFT   407.05 (-1.16%)
META   504.03 (+2.00%)
GOOGL   156.06 (+0.38%)
AMZN   179.39 (-1.04%)
TSLA   150.38 (-3.26%)
NVDA   843.77 (+0.41%)
AMD   153.98 (-0.03%)
NIO   4.04 (+3.32%)
BABA   68.91 (+0.13%)
T   16.20 (+0.50%)
F   12.04 (+0.00%)
MU   112.30 (-3.46%)
GE   154.43 (-0.80%)
CGC   7.75 (+19.41%)
DIS   112.98 (+0.04%)
AMC   2.90 (-2.68%)
PFE   25.25 (-0.67%)
PYPL   62.35 (-1.44%)
XOM   118.28 (-0.30%)
Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ACRE Stock Alerts
$6.45
+0.02 (+0.31%)
(As of 01:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ares Commercial Real Estate Stock Price Performance

5 Day
Performance
-8.48%
1 Month
Performance
-15.57%
3 Month
Performance
-35.13%
6 Month
Performance
-31.87%
Year-To-Date
Performance
-37.98%
1 Year
Performance
-26.82%
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 Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

ACRE Stock Chart for Thursday, April, 18, 2024

ACRE Chart by TradingView

Ares Commercial Real Estate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This company has increased its dividend every year for 54 years (Ad)

There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.

Click here to get them (for Free).
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
01/23/2024$10.18$10.24
+0.64%		$10.34$10.20391,245 shs$554.39 million
01/22/2024$10.10$10.18
+0.74%		$10.22$10.04357,781 shs$550.87 million
01/19/2024$9.91$10.10
+1.97%		$10.11$9.78556,581 shs$546.81 million
01/18/2024$9.87$9.91
+0.35%		$9.97$9.71409,405 shs$536.26 million
01/17/2024$10.01$9.87
-1.40%		$10.09$9.74639,861 shs$534.37 million

Related Companies:
This page (NYSE:ACRE) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
The “Perfect Storm” for Gold
Gold Safe Exchange
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Your Money is Not Safe
American Alternative