ACRE - Ares Commercial Real Estate Corp
5.21
0.050 0.960%
Share volume: 346,852
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$5.16
0.05
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $5.21 | $5.21 | $5.32 | $5.32 | $5.15 | $5.15 | $5.21 | $5.21 | 346,852 | $346,852.00 |
| 03-03-2026 | $5.08 | $5.08 | $5.21 | $5.21 | $5.02 | $5.02 | $5.16 | $5.16 | 399,149 | $399,149.00 |
| 03-02-2026 | $4.90 | $4.90 | $5.30 | $5.30 | $4.85 | $4.85 | $5.20 | $5.20 | 772,989 | $772,989.00 |
| 02-27-2026 | $5.05 | $5.05 | $5.12 | $5.12 | $5.01 | $5.01 | $5.02 | $5.02 | 460,480 | $460,480.00 |
| 02-26-2026 | $5.13 | $5.13 | $5.17 | $5.17 | $5.04 | $5.04 | $5.12 | $5.12 | 322,256 | $322,256.00 |
| 02-25-2026 | $5.04 | $5.04 | $5.10 | $5.10 | $5.00 | $5.00 | $5.09 | $5.09 | 273,553 | $273,553.00 |
| 02-24-2026 | $4.95 | $4.95 | $5.03 | $5.03 | $4.89 | $4.89 | $5.02 | $5.02 | 443,669 | $443,669.00 |
| 02-23-2026 | $5.10 | $5.10 | $5.14 | $5.14 | $4.96 | $4.96 | $4.96 | $4.96 | 578,159 | $578,159.00 |
| 02-20-2026 | $5.13 | $5.13 | $5.19 | $5.19 | $5.05 | $5.05 | $5.10 | $5.10 | 408,749 | $408,749.00 |
| 02-19-2026 | $5.11 | $5.11 | $5.16 | $5.16 | $5.04 | $5.04 | $5.12 | $5.12 | 378,789 | $378,789.00 |