ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ares Commercial Real Estate Corporation Common Stock (NY:ACRE)

4.800 +0.100 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2026 4.830 4.840 4.730 4.800 551,264 -0.05(-1.03%)
Mar 30, 2026 4.830 4.900 4.750 4.850 749,707 +0.09(+1.89%)
Mar 27, 2026 4.840 4.870 4.735 4.760 542,980 -0.11(-2.26%)
Mar 26, 2026 4.800 4.930 4.800 4.870 312,571 +0.03(+0.62%)
Mar 25, 2026 4.830 4.865 4.770 4.840 302,056 +0.11(+2.33%)
Mar 24, 2026 4.740 4.815 4.692 4.730 341,376 -0.09(-1.87%)
Mar 23, 2026 4.800 4.915 4.740 4.820 573,260 +0.12(+2.55%)
Mar 20, 2026 4.860 4.860 4.670 4.700 830,363 -0.13(-2.69%)
Mar 19, 2026 4.750 4.880 4.750 4.830 328,933 +0.03(+0.63%)
Mar 18, 2026 4.860 4.905 4.780 4.800 476,060 -0.08(-1.64%)
Mar 17, 2026 4.920 4.965 4.855 4.880 396,765 +0.04(+0.83%)
Mar 16, 2026 4.910 4.960 4.840 4.840 372,020 -0.02(-0.41%)
Mar 13, 2026 4.980 5.000 4.840 4.860 578,648 -0.10(-2.02%)
Mar 12, 2026 4.950 5.040 4.935 4.960 303,969 -0.07(-1.39%)
Mar 11, 2026 5.020 5.065 4.950 5.030 325,910 -0.02(-0.40%)
Mar 10, 2026 5.040 5.125 5.020 5.050 364,722 -0.01(-0.20%)
Mar 09, 2026 5.040 5.105 4.855 5.060 577,700 -0.07(-1.36%)
Mar 06, 2026 5.140 5.170 5.038 5.130 442,338 -0.08(-1.54%)
Mar 05, 2026 5.190 5.250 5.165 5.210 354,195 +0.00(+0.00%)
Mar 04, 2026 5.210 5.320 5.150 5.210 346,853 +0.05(+0.97%)
Mar 03, 2026 5.080 5.210 5.020 5.160 399,148 -0.04(-0.77%)
Mar 02, 2026 4.900 5.300 4.850 5.200 772,990 +0.18(+3.59%)
Feb 27, 2026 5.050 5.120 5.010 5.020 460,483 -0.10(-1.95%)
Feb 26, 2026 5.130 5.170 5.040 5.120 322,259 +0.03(+0.59%)
Feb 25, 2026 5.040 5.100 5.000 5.090 273,514 +0.07(+1.39%)
Feb 24, 2026 4.950 5.030 4.890 5.020 443,669 +0.06(+1.21%)
Feb 23, 2026 5.100 5.140 4.955 4.960 578,159 -0.14(-2.75%)
Feb 20, 2026 5.130 5.190 5.045 5.100 408,749 -0.02(-0.39%)
Feb 19, 2026 5.110 5.160 5.044 5.120 378,789 -0.03(-0.58%)
Feb 18, 2026 5.180 5.230 5.100 5.150 531,417 -0.06(-1.15%)
Feb 17, 2026 5.180 5.270 5.075 5.210 537,001 +0.04(+0.77%)
Feb 13, 2026 5.290 5.325 5.125 5.170 828,878 -0.11(-2.08%)
Feb 12, 2026 5.610 5.610 5.241 5.280 479,487 -0.29(-5.21%)
Feb 11, 2026 5.720 5.760 5.490 5.570 1,053,522 -0.14(-2.45%)
Feb 10, 2026 5.610 5.890 5.320 5.710 2,141,480 +0.60(+11.74%)
Feb 09, 2026 5.160 5.170 5.020 5.110 582,423 -0.09(-1.73%)
Feb 06, 2026 5.200 5.240 5.041 5.200 535,578 +0.08(+1.56%)
Feb 05, 2026 5.250 5.250 5.100 5.120 538,773 -0.21(-3.94%)
Feb 04, 2026 5.270 5.330 5.210 5.330 381,147 +0.09(+1.72%)
Feb 03, 2026 5.240 5.340 5.160 5.240 501,895 +0.02(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.