• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    5.200 UNCHANGED
    Streaming Delayed Price Updated: 7:00 PM EST, Mar 2, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    Feb 02, 2026 5.200 5.356 5.140 5.220 771,123 +0.01(+0.19%)
    Jan 30, 2026 5.140 5.230 4.950 5.210 864,773 +0.02(+0.39%)
    Jan 29, 2026 4.960 5.210 4.930 5.190 638,783 +0.23(+4.64%)
    Jan 28, 2026 4.950 5.070 4.930 4.960 784,706 +0.05(+1.02%)
    Jan 27, 2026 4.820 4.910 4.762 4.910 320,463 +0.10(+2.08%)
    Jan 26, 2026 4.880 4.880 4.740 4.810 277,156 -0.04(-0.82%)
    Jan 23, 2026 4.850 4.889 4.785 4.850 443,882 -0.01(-0.21%)
    Jan 22, 2026 4.950 4.980 4.840 4.860 412,344 -0.08(-1.62%)
    Jan 21, 2026 4.930 4.950 4.805 4.940 408,151 +0.04(+0.82%)
    Jan 20, 2026 5.040 5.040 4.870 4.900 536,569 -0.21(-4.11%)
    Jan 16, 2026 5.040 5.155 5.025 5.110 437,750 +0.02(+0.39%)
    Jan 15, 2026 4.960 5.135 4.939 5.090 680,397 +0.12(+2.41%)
    Jan 14, 2026 4.910 4.980 4.890 4.970 462,020 +0.06(+1.22%)
    Jan 13, 2026 4.980 5.000 4.840 4.910 646,167 -0.06(-1.21%)
    Jan 12, 2026 5.010 5.015 4.930 4.970 416,991 -0.04(-0.80%)
    Jan 09, 2026 4.910 5.055 4.910 5.010 547,698 +0.17(+3.51%)
    Jan 08, 2026 4.680 4.895 4.680 4.840 535,301 +0.13(+2.76%)
    Jan 07, 2026 4.740 4.785 4.670 4.710 710,671 +0.02(+0.43%)
    Jan 06, 2026 4.630 4.690 4.570 4.690 545,982 +0.03(+0.64%)
    Jan 05, 2026 4.710 4.720 4.610 4.660 826,327 -0.07(-1.48%)
    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.
    © 2025 FinancialContent. All rights reserved.