Ares Commercial Real Estate Corporation Common Stock (ACRE)

Historical Prices For Ares Commercial Real Estate Corporation Common Stock (ACRE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	4.72	4.73	4.65	4.69	376,374	4.69
10/22/2025	4.61	4.71	4.61	4.70	287,515	4.70
10/21/2025	4.64	4.67	4.59	4.61	256,545	4.61
10/20/2025	4.50	4.63	4.46	4.62	367,084	4.62
10/17/2025	4.41	4.52	4.41	4.48	264,415	4.48
10/16/2025	4.65	4.67	4.46	4.48	403,372	4.48
10/15/2025	4.63	4.77	4.63	4.64	500,958	4.64
10/14/2025	4.41	4.66	4.41	4.62	384,009	4.62
10/13/2025	4.45	4.48	4.39	4.46	250,100	4.46
10/10/2025	4.44	4.49	4.39	4.41	348,349	4.41
10/09/2025	4.54	4.55	4.39	4.43	473,719	4.43
10/08/2025	4.60	4.61	4.52	4.54	202,571	4.54
10/07/2025	4.57	4.62	4.57	4.58	399,557	4.58
10/06/2025	4.70	4.70	4.57	4.60	414,881	4.60
10/03/2025	4.63	4.79	4.63	4.68	267,833	4.68
10/02/2025	4.51	4.61	4.49	4.60	371,043	4.60
10/01/2025	4.47	4.55	4.47	4.51	345,494	4.51
9/30/2025	4.55	4.55	4.45	4.51	848,499	4.51
9/29/2025	4.78	4.78	4.66	4.75	641,859	4.75
9/26/2025	4.76	4.83	4.75	4.77	388,137	4.77
9/25/2025	4.77	4.80	4.74	4.75	250,779	4.75
9/24/2025	4.78	4.87	4.77	4.78	377,174	4.78
9/23/2025	4.78	4.83	4.74	4.77	249,127	4.77
9/22/2025	4.80	4.82	4.74	4.77	390,376	4.77
9/19/2025	4.84	4.86	4.80	4.80	716,936	4.80
9/18/2025	4.82	4.88	4.79	4.83	356,516	4.83
9/17/2025	4.78	4.92	4.78	4.79	296,250	4.79
9/16/2025	4.82	4.84	4.74	4.78	313,661	4.78
9/15/2025	4.88	4.89	4.78	4.83	292,602	4.83
9/12/2025	4.80	4.87	4.75	4.83	226,002	4.83
9/11/2025	4.83	4.95	4.81	4.81	317,941	4.81
9/10/2025	4.88	4.92	4.85	4.85	312,276	4.85
9/09/2025	4.93	4.99	4.86	4.86	335,781	4.86
9/08/2025	5.13	5.13	4.92	4.93	798,494	4.93
9/05/2025	5.04	5.13	5.04	5.13	594,798	5.13
9/04/2025	4.93	5.08	4.91	5.02	568,086	5.02
9/03/2025	4.66	4.92	4.66	4.90	456,930	4.90
9/02/2025	4.63	4.78	4.62	4.69	679,604	4.69
8/29/2025	4.67	4.76	4.66	4.72	347,004	4.72
8/28/2025	4.67	4.68	4.58	4.67	399,696	4.67
8/27/2025	4.57	4.68	4.57	4.63	301,888	4.63
8/26/2025	4.55	4.63	4.51	4.60	235,980	4.60
8/25/2025	4.62	4.64	4.54	4.55	288,160	4.55
8/22/2025	4.38	4.67	4.38	4.66	668,064	4.66
8/21/2025	4.46	4.46	4.31	4.36	369,710	4.36
8/20/2025	4.47	4.54	4.44	4.51	261,229	4.51
8/19/2025	4.41	4.49	4.39	4.46	288,289	4.46
8/18/2025	4.51	4.52	4.33	4.38	553,328	4.38
8/15/2025	4.54	4.57	4.49	4.50	291,734	4.50
8/14/2025	4.47	4.53	4.42	4.52	387,834	4.52
8/13/2025	4.42	4.55	4.40	4.53	438,578	4.53
8/12/2025	4.16	4.44	4.14	4.40	751,659	4.40
8/11/2025	4.29	4.34	4.11	4.16	527,556	4.16
8/08/2025	4.44	4.49	4.33	4.33	508,837	4.33
8/07/2025	4.18	4.47	4.14	4.45	729,515	4.45
8/06/2025	4.15	4.18	4.08	4.14	750,696	4.14
8/05/2025	4.37	4.37	4.05	4.16	1,116,485	4.16
8/04/2025	4.45	4.53	4.45	4.52	304,325	4.52
8/01/2025	4.45	4.49	4.34	4.44	686,480	4.44
7/31/2025	4.47	4.55	4.43	4.47	345,262	4.47
7/30/2025	4.61	4.63	4.45	4.49	321,356	4.49
7/29/2025	4.61	4.61	4.53	4.59	273,099	4.59
7/28/2025	4.67	4.70	4.55	4.59	294,887	4.59
7/25/2025	4.60	4.66	4.53	4.66	216,506	4.66
7/24/2025	4.57	4.67	4.57	4.59	248,514	4.59