Free Trial

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

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free ACRE Stock Alerts
$6.85
+0.08 (+1.18%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ares Commercial Real Estate Stock Price Performance

5 Day
Performance
+2.85%
1 Month
Performance
-7.06%
3 Month
Performance
-34.26%
6 Month
Performance
-22.86%
Year-To-Date
Performance
-33.88%
1 Year
Performance
-18.84%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

ACRE Stock Chart for Saturday, April, 27, 2024

ACRE Chart by TradingView

Ares Commercial Real Estate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
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
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

Related Companies:
This page (NYSE:ACRE) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders