Free Trial

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

→ The CHIPS Act Motherlode (From True Market Insiders) (Ad)
Free ACRE Stock Alerts
$6.82
-0.01 (-0.15%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ares Commercial Real Estate Stock Price Performance

5 Day
Performance
-1.23%
1 Month
Performance
+3.96%
3 Month
Performance
-19.39%
6 Month
Performance
-31.80%
Year-To-Date
Performance
-34.17%
1 Year
Performance
-22.32%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ACRE Stock Chart for Sunday, May, 19, 2024

ACRE Chart by TradingView

Ares Commercial Real Estate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.83$6.83
-0.07%		$6.86$6.79351,628 shs$372.03 million
05/16/2024$6.78$6.83
+0.74%		$6.85$6.72404,679 shs$372.30 million
05/15/2024$6.91$6.78
-1.81%		$7.00$6.70588,724 shs$369.58 million
05/14/2024$6.72$6.91
+2.75%		$6.93$6.75551,706 shs$376.39 million
05/13/2024$6.91$6.72
-2.75%		$6.97$6.70719,978 shs$365.72 million
05/10/2024$6.78$6.90
+1.77%		$6.95$6.80577,815 shs$375.25 million
05/09/2024$6.90$6.78
-1.74%		$6.87$6.55796,094 shs$368.72 million
05/08/2024$6.85$6.90
+0.66%		$6.90$6.76420,457 shs$375.25 million
05/07/2024$6.94$6.85
-1.23%		$6.99$6.82512,418 shs$372.78 million
05/06/2024$6.92$6.94
+0.22%		$7.01$6.90375,585 shs$377.40 million
05/03/2024$6.99$6.93
-0.93%		$7.19$6.86487,778 shs$376.86 million
05/02/2024$6.93$6.99
+0.87%		$7.05$6.88475,191 shs$380.40 million
05/01/2024$6.80$6.93
+1.99%		$7.06$6.83362,018 shs$377.13 million
04/30/2024$7.01$6.80
-3.00%		$6.96$6.79502,837 shs$369.78 million
04/29/2024$6.85$7.01
+2.26%		$7.08$6.86813,419 shs$381.21 million
04/26/2024$6.77$6.85
+1.26%		$6.90$6.79298,270 shs$372.78 million
04/25/2024$6.93$6.77
-2.38%		$6.99$6.76668,495 shs$368.15 million
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
Bill Gates is all about this tiny $2 stock (Ad)

What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…

>>Click here to discover why Bill Gates is all about this tiny $2 stock.
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
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

Related Companies:
This page (NYSE:ACRE) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media