MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACRE — Ares Commercial Real Estate Corporation
NYSEAres Commercial Real Estate Corporation
$3.87
+0.03(+0.78%)
- O
- 3.85
- H
- 3.90
- L
- 3.75
- V
- 1.06M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.87
Period Return+8.71%
Period High$5.89
Period Low$3.45
Avg Daily Volume467.6K
Total Trading Days365
ACRE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.85 | $3.90 | $3.75 | $3.87 | +$0.03 | +0.78% | 1,055,261 | $3.83 | $3.75 $3.90 |
| Sep 30, 2026 | $4.03 | $4.03 | $3.83 | $3.84 | $-0.27 | -6.57% | 1,120,380 | $3.90 | $3.83 $4.03 |
| Sep 29, 2026 | $4.11 | $4.15 | $4.05 | $4.11 | +$0.00 | +0.00% | 737,653 | $4.10 | $4.05 $4.15 |
| Sep 28, 2026 | $4.18 | $4.18 | $4.09 | $4.11 | $-0.08 | -1.91% | 713,490 | $4.13 | $4.09 $4.18 |
| Sep 25, 2026 | $4.14 | $4.21 | $4.12 | $4.19 | +$0.04 | +0.96% | 476,994 | $4.16 | $4.12 $4.21 |
| Sep 24, 2026 | $4.23 | $4.24 | $4.12 | $4.15 | $-0.07 | -1.66% | 751,745 | $4.16 | $4.12 $4.24 |
| Sep 23, 2026 | $4.43 | $4.43 | $4.21 | $4.22 | $-0.23 | -5.17% | 640,193 | $4.28 | $4.21 $4.43 |
| Sep 22, 2026 | $4.41 | $4.45 | $4.40 | $4.45 | +$0.07 | +1.60% | 306,226 | $4.44 | $4.40 $4.45 |
| Sep 21, 2026 | $4.39 | $4.40 | $4.36 | $4.38 | +$0.00 | +0.00% | 407,237 | $4.38 | $4.36 $4.40 |
| Sep 18, 2026 | $4.34 | $4.39 | $4.33 | $4.38 | +$0.02 | +0.46% | 957,360 | $4.37 | $4.33 $4.39 |
| Sep 17, 2026 | $4.40 | $4.42 | $4.36 | $4.36 | +$0.03 | +0.69% | 234,197 | $4.38 | $4.36 $4.42 |
| Sep 16, 2026 | $4.34 | $4.39 | $4.30 | $4.33 | +$0.00 | +0.00% | 309,578 | $4.34 | $4.30 $4.39 |
| Sep 15, 2026 | $4.35 | $4.37 | $4.31 | $4.33 | $-0.01 | -0.23% | 386,154 | $4.33 | $4.31 $4.37 |
| Sep 14, 2026 | $4.33 | $4.39 | $4.29 | $4.34 | +$0.02 | +0.46% | 623,700 | $4.33 | $4.29 $4.39 |
| Sep 11, 2026 | $4.45 | $4.46 | $4.32 | $4.32 | $-0.05 | -1.14% | 395,318 | $4.38 | $4.32 $4.46 |
| Sep 10, 2026 | $4.42 | $4.42 | $4.34 | $4.37 | $-0.08 | -1.80% | 223,892 | $4.37 | $4.34 $4.42 |
| Sep 9, 2026 | $4.46 | $4.50 | $4.42 | $4.45 | $-0.04 | -0.89% | 280,765 | $4.45 | $4.42 $4.50 |
| Sep 8, 2026 | $4.53 | $4.59 | $4.48 | $4.49 | $-0.08 | -1.75% | 226,558 | $4.53 | $4.48 $4.59 |
| Sep 4, 2026 | $4.52 | $4.61 | $4.52 | $4.57 | +$0.02 | +0.44% | 154,200 | $4.57 | $4.52 $4.61 |
| Sep 3, 2026 | $4.60 | $4.63 | $4.50 | $4.55 | +$0.00 | +0.00% | 194,602 | $4.55 | $4.50 $4.63 |
| Sep 2, 2026 | $4.49 | $4.60 | $4.49 | $4.55 | +$0.08 | +1.79% | 308,053 | $4.56 | $4.49 $4.60 |
| Sep 1, 2026 | $4.56 | $4.57 | $4.43 | $4.47 | $-0.10 | -2.19% | 280,268 | $4.46 | $4.43 $4.57 |
| Aug 31, 2026 | $4.63 | $4.69 | $4.56 | $4.57 | $-0.08 | -1.72% | 294,362 | $4.59 | $4.56 $4.69 |
| Aug 28, 2026 | $4.66 | $4.69 | $4.62 | $4.65 | +$0.02 | +0.43% | 291,393 | $4.65 | $4.62 $4.69 |
| Aug 27, 2026 | $4.65 | $4.69 | $4.62 | $4.63 | +$0.00 | +0.00% | 178,364 | $4.65 | $4.62 $4.69 |
| Aug 26, 2026 | $4.73 | $4.73 | $4.63 | $4.63 | $-0.10 | -2.11% | 194,020 | $4.67 | $4.63 $4.73 |
| Aug 25, 2026 | $4.72 | $4.75 | $4.67 | $4.73 | +$0.00 | +0.00% | 304,882 | $4.72 | $4.67 $4.75 |
| Aug 24, 2026 | $4.75 | $4.79 | $4.69 | $4.73 | $-0.04 | -0.84% | 491,577 | $4.75 | $4.69 $4.79 |
| Aug 21, 2026 | $4.74 | $4.79 | $4.70 | $4.77 | +$0.06 | +1.27% | 311,613 | $4.76 | $4.70 $4.79 |
| Aug 20, 2026 | $4.65 | $4.73 | $4.63 | $4.71 | +$0.01 | +0.21% | 214,793 | $4.68 | $4.63 $4.73 |