Ares Commercial Real Estate (ACRE) Stock Chart & Stock Price History $5.93 +0.12 (+2.10%) As of 01/17/2025 03:59 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Ares Commercial Real Estate Stock Price Performance 5 Day Performance+9.04%1 Month Performance-4.48%3 Month Performance-11.59%6 Month Performance-22.25%Year-To-Date Performance+0.71%1 Year Performance-40.11% 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 ACRE Stock Chart for Saturday, January, 18, 2025 ACRE Chart by TradingView Ares Commercial Real Estate Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/17/2025$5.81$5.93+2.19%$5.99$5.83504,835 shs$323.53 million01/16/2025$5.68$5.81+2.20%$5.83$5.65383,484 shs$316.61 million01/15/2025$5.64$5.68+0.71%$5.93$5.64679,190 shs$309.80 million01/14/2025$5.44$5.64+3.68%$5.66$5.44670,695 shs$307.62 million01/13/2025$5.45$5.44-0.18%$5.44$5.33479,864 shs$296.71 million01/10/2025$5.73$5.45-4.89%$5.61$5.35883,953 shs$297.25 million01/09/2025$5.73$5.73$5.91$5.69627,950 shs$312.53 million01/08/2025$5.91$5.73-3.05%$5.91$5.69627,950 shs$312.53 million01/07/2025$6.10$5.91-3.11%$6.15$5.86463,819 shs$322.34 million01/06/2025$6.18$6.10-1.29%$6.21$6.07557,775 shs$332.71 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. 01/03/2025$5.95$6.18+3.87%$6.20$5.96495,225 shs$337.07 million01/02/2025$5.89$5.95+1.02%$6.01$5.86591,738 shs$324.53 million01/01/2025$5.89$5.89$5.92$5.77826,488 shs$321.25 million12/31/2024$6.03$5.89-2.32%$5.92$5.77826,488 shs$321.25 million12/30/2024$6.11$6.03-1.31%$6.11$5.941.18 million shs$328.89 million12/27/2024$6.22$6.11-1.77%$6.25$6.05843,351 shs$333.25 million12/26/2024$6.31$6.22-1.43%$6.30$6.10717,326 shs$339.25 million12/25/2024$6.31$6.31$6.32$6.18321,379 shs$344.16 million12/24/2024$6.23$6.31+1.28%$6.32$6.18321,379 shs$344.16 million12/23/2024$6.39$6.23-2.50%$6.39$6.18708,021 shs$339.80 million12/20/2024$6.12$6.39+4.41%$6.45$6.023.75 million shs$348.52 million12/19/2024$6.21$6.12-1.45%$6.35$6.11867,806 shs$333.80 million12/18/2024$6.57$6.21-5.41%$6.57$6.201.33 million shs$338.71 million12/17/2024$6.84$6.57-4.02%$6.81$6.501.33 million shs$358.07 million Related Companies TWO Stock Price Chart RC Stock Price Chart CIM Stock Price Chart PMT Stock Price Chart ARR Stock Price Chart MFA Stock Price Chart DX Stock Price Chart RWT Stock Price Chart NYMT Stock Price Chart IVR 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 1/18/2025 by MarketBeat.com Staff From Our PartnersDo this Before Elon’s Reveal on January 22ndElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredThe Biggest Money-Making Idea in My 43 Years in the Stock MarketBillionaires and top investors - including the late great Charlie Munger - and many more names you would recog...The Oxford Club | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | 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.
Free ACRE Stock Alerts