Want to see ACRE full AI Analyst Report?
Ares Commercial (ACRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.41 | 3.43 | 3.28 | 3.36 | 3.36 | -1.75% | 525,945 | 1.01 |
| Oct 29, 2026 | 3.47 | 3.47 | 3.36 | 3.42 | 3.42 | +0.00% | 718,490 | 1.36 |
| Oct 28, 2026 | 3.47 | 3.49 | 3.39 | 3.42 | 3.42 | -0.87% | 616,981 | 1.16 |
| Oct 27, 2026 | 3.41 | 3.48 | 3.39 | 3.45 | 3.45 | +1.17% | 642,564 | 1.22 |
| Oct 26, 2026 | 3.35 | 3.48 | 3.35 | 3.41 | 3.41 | +1.79% | 462,495 | 0.88 |
| Oct 23, 2026 | 3.27 | 3.36 | 3.20 | 3.35 | 3.35 | +2.76% | 556,802 | 1.07 |
| Oct 22, 2026 | 3.18 | 3.34 | 3.16 | 3.26 | 3.26 | +3.16% | 558,223 | 1.08 |
| Oct 21, 2026 | 3.31 | 3.33 | 3.16 | 3.16 | 3.16 | -3.95% | 887,257 | 1.75 |
| Oct 20, 2026 | 3.33 | 3.45 | 3.29 | 3.29 | 3.29 | -0.90% | 875,145 | 1.76 |
| Oct 19, 2026 | 3.44 | 3.45 | 3.28 | 3.32 | 3.32 | -3.77% | 1,007,296 | 2.08 |
| Oct 16, 2026 | 3.60 | 3.61 | 3.44 | 3.45 | 3.45 | -3.63% | 603,798 | 1.26 |
| Oct 15, 2026 | 3.55 | 3.69 | 3.54 | 3.58 | 3.58 | +2.29% | 756,721 | 1.59 |
| Oct 14, 2026 | 3.51 | 3.61 | 3.48 | 3.50 | 3.50 | -1.41% | 746,388 | 1.58 |
| Oct 13, 2026 | 3.59 | 3.62 | 3.51 | 3.55 | 3.55 | -0.56% | 560,183 | 1.20 |
| Oct 12, 2026 | 3.54 | 3.66 | 3.53 | 3.57 | 3.57 | +0.56% | 709,131 | 1.52 |
| Oct 09, 2026 | 3.64 | 3.66 | 3.52 | 3.55 | 3.55 | -3.01% | 614,406 | 1.33 |
| Oct 08, 2026 | 3.61 | 3.68 | 3.58 | 3.66 | 3.66 | +0.27% | 650,667 | 1.42 |
| Oct 07, 2026 | 3.72 | 3.76 | 3.61 | 3.65 | 3.65 | -2.67% | 556,320 | 1.22 |
| Oct 06, 2026 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | +1.35% | 470,737 | 1.04 |
| Oct 05, 2026 | 3.83 | 3.83 | 3.65 | 3.70 | 3.70 | -3.39% | 1,084,699 | 2.46 |
| Oct 02, 2026 | 3.93 | 3.98 | 3.80 | 3.83 | 3.83 | -1.03% | 638,378 | 1.46 |
| Oct 01, 2026 | 3.85 | 3.90 | 3.75 | 3.87 | 3.87 | +0.78% | 1,055,579 | 2.48 |
| Sep 30, 2026 | 4.03 | 4.03 | 3.83 | 3.84 | 3.84 | -3.03% | 1,120,379 | 2.74 |
| Sep 29, 2026 | 4.11 | 4.15 | 4.05 | 4.11 | 3.96 | +0.00% | 737,653 | 1.84 |
| Sep 28, 2026 | 4.18 | 4.18 | 4.09 | 4.11 | 3.96 | -1.91% | 713,490 | 1.79 |
| Sep 25, 2026 | 4.14 | 4.21 | 4.12 | 4.19 | 4.04 | +0.98% | 476,994 | 1.19 |
| Sep 24, 2026 | 4.23 | 4.24 | 4.12 | 4.15 | 4.00 | -1.65% | 751,745 | 1.90 |
| Sep 23, 2026 | 4.43 | 4.43 | 4.21 | 4.22 | 4.07 | -5.18% | 640,192 | 1.58 |
| Sep 22, 2026 | 4.41 | 4.45 | 4.40 | 4.45 | 4.29 | +1.59% | 306,225 | 0.74 |
| Sep 21, 2026 | 4.39 | 4.40 | 4.36 | 4.38 | 4.22 | +0.00% | 407,237 | 0.98 |
| Sep 18, 2026 | 4.34 | 4.39 | 4.33 | 4.38 | 4.22 | +0.48% | 957,359 | 2.34 |
| Sep 17, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.20 | +0.70% | 234,196 | 0.57 |
| Sep 16, 2026 | 4.34 | 4.39 | 4.30 | 4.33 | 4.17 | +0.00% | 309,577 | 0.76 |
| Sep 15, 2026 | 4.35 | 4.37 | 4.31 | 4.33 | 4.17 | -0.24% | 386,471 | 0.95 |
| Sep 14, 2026 | 4.33 | 4.39 | 4.29 | 4.34 | 4.18 | +0.46% | 623,715 | 1.53 |
| Sep 11, 2026 | 4.45 | 4.46 | 4.32 | 4.32 | 4.16 | -1.14% | 395,318 | 0.97 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.34 | 4.37 | 4.21 | -1.80% | 223,891 | 0.55 |
| Sep 09, 2026 | 4.46 | 4.50 | 4.42 | 4.45 | 4.29 | -0.90% | 280,765 | 0.68 |
| Sep 08, 2026 | 4.53 | 4.59 | 4.48 | 4.49 | 4.33 | -1.75% | 226,558 | 0.55 |
| Sep 07, 2026 | 4.52 | 4.61 | 4.52 | 4.57 | 4.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.52 | 4.61 | 4.52 | 4.57 | 4.40 | +0.46% | 154,199 | 0.37 |
| Sep 03, 2026 | 4.60 | 4.63 | 4.50 | 4.55 | 4.38 | +0.00% | 194,601 | 0.46 |
| Sep 02, 2026 | 4.49 | 4.60 | 4.49 | 4.55 | 4.38 | +1.79% | 308,113 | 0.72 |
| Sep 01, 2026 | 4.56 | 4.57 | 4.43 | 4.47 | 4.31 | -2.20% | 280,267 | 0.65 |
| Aug 31, 2026 | 4.63 | 4.69 | 4.56 | 4.57 | 4.40 | -1.72% | 294,361 | 0.68 |
| Aug 28, 2026 | 4.66 | 4.69 | 4.62 | 4.65 | 4.48 | +0.43% | 291,393 | 0.67 |
| Aug 27, 2026 | 4.65 | 4.69 | 4.62 | 4.63 | 4.46 | +0.00% | 178,363 | 0.41 |
| Aug 26, 2026 | 4.73 | 4.73 | 4.63 | 4.63 | 4.46 | -2.11% | 194,019 | 0.44 |
| Aug 25, 2026 | 4.72 | 4.75 | 4.67 | 4.73 | 4.56 | +0.00% | 304,882 | 0.69 |
| Aug 24, 2026 | 4.75 | 4.79 | 4.69 | 4.73 | 4.56 | -0.83% | 491,577 | 1.12 |