Ares Commercial Real Estate Stock Price History
NYSE: ACREReal EstateReal Estate Investment TrustsUSD
3.55-0.11 (-3.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACRE price history at a glance
The price history for Ares Commercial Real Estate (ACRE) on this page begins on April 23, 2012, when the stock closed at $17.82; it most recently closed at $3.55 on October 5, 2026. The highest price in this record is $18.07, reached on April 30, 2012; the latest close is 80.4% below that peak. Across the 13 complete calendar years in the table, ACRE finished higher in 5 and lower in 8. Its best year was 2021 (+22.1%) and its worst was 2024 (-40.3%).
Over roughly 14 years the share price changed -80.1%, a -10.6% compound annual price return (excluding dividends). In the last 12 months alone, ACRE has lost 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $18.07
- Date of high
- Apr 30, 2012
- Low since 2012
- $2.78
- Date of low
- Mar 16, 2020
- 52-week high
- $5.89
- 52-week low
- $3.52
- IPO year
- 2012
- Last close
- $3.55
ACRE returns
1 week
-7.31%
1 month
-20.22%
3 months
-19.86%
6 months
-29.28%
Year to date
-25.73%
1 year
-19.86%
3 years
-61.70%
5 years
-77.11%
ACRE price return, excluding dividends.
ACRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.55 | -24.95% |
| 2025 | 4.73 | -23.46% |
| 2024 | 6.18 | -40.35% |
| 2023 | 10.36 | +0.68% |
| 2022 | 10.29 | -29.23% |
| 2021 | 14.54 | +22.08% |
| 2020 | 11.91 | -24.09% |
| 2019 | 15.69 | +17.70% |
| 2018 | 13.33 | +3.33% |
| 2017 | 12.90 | -6.05% |
| 2016 | 13.73 | +20.02% |
| 2015 | 11.44 | -1.38% |
| 2014 | 11.60 | -12.58% |
| 2013 | 13.27 | -21.94% |
| 2012* | 17.00 | -4.60% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
ACRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.64 | 3.64 | 3.52 | 3.55 | -3.01% | |
| 3.61 | 3.68 | 3.58 | 3.66 | +0.27% | |
| 3.72 | 3.76 | 3.61 | 3.65 | -2.67% | |
| 3.70 | 3.80 | 3.70 | 3.75 | +1.35% | |
| 3.83 | 3.83 | 3.65 | 3.70 | -3.39% | |
| 3.93 | 3.98 | 3.80 | 3.83 | -1.03% | |
| 3.85 | 3.90 | 3.75 | 3.87 | +0.78% | |
| 4.03 | 4.03 | 3.83 | 3.84 | -6.57% | |
| 4.11 | 4.15 | 4.05 | 4.11 | 0.00% | |
| 4.18 | 4.18 | 4.09 | 4.11 | -1.91% | |
| 4.14 | 4.21 | 4.12 | 4.19 | +0.96% | |
| 4.23 | 4.24 | 4.12 | 4.15 | -1.66% | |
| 4.43 | 4.43 | 4.21 | 4.22 | -5.17% | |
| 4.41 | 4.45 | 4.40 | 4.45 | +1.60% | |
| 4.39 | 4.40 | 4.36 | 4.38 | 0.00% | |
| 4.34 | 4.39 | 4.33 | 4.38 | +0.46% | |
| 4.40 | 4.42 | 4.36 | 4.36 | +0.69% | |
| 4.34 | 4.39 | 4.30 | 4.33 | 0.00% | |
| 4.35 | 4.37 | 4.31 | 4.33 | -0.23% | |
| 4.33 | 4.39 | 4.29 | 4.34 | +0.46% | |
| 4.45 | 4.46 | 4.32 | 4.32 | -1.14% | |
| 4.42 | 4.42 | 4.34 | 4.37 | -1.80% | |
| 4.46 | 4.50 | 4.42 | 4.45 | -0.89% | |
| 4.53 | 4.59 | 4.48 | 4.49 | -1.75% | |
| 4.52 | 4.61 | 4.52 | 4.57 | +0.44% | |
| 4.60 | 4.63 | 4.50 | 4.55 | 0.00% | |
| 4.49 | 4.60 | 4.49 | 4.55 | +1.79% | |
| 4.56 | 4.57 | 4.43 | 4.47 | -2.19% | |
| 4.63 | 4.69 | 4.56 | 4.57 | -1.72% | |
| 4.66 | 4.69 | 4.62 | 4.65 | +0.43% | |
| 4.65 | 4.69 | 4.62 | 4.63 | 0.00% | |
| 4.73 | 4.73 | 4.63 | 4.63 | -2.11% | |
| 4.72 | 4.75 | 4.67 | 4.73 | 0.00% | |
| 4.75 | 4.79 | 4.69 | 4.73 | -0.84% | |
| 4.74 | 4.79 | 4.70 | 4.77 | +1.27% | |
| 4.65 | 4.73 | 4.63 | 4.71 | +0.21% | |
| 4.70 | 4.78 | 4.69 | 4.70 | +1.51% | |
| 4.63 | 4.66 | 4.56 | 4.63 | +0.22% | |
| 4.70 | 4.77 | 4.62 | 4.62 | -2.12% | |
| 4.74 | 4.80 | 4.71 | 4.72 | -0.84% | |
| 4.77 | 4.80 | 4.71 | 4.76 | +1.28% | |
| 4.73 | 4.83 | 4.69 | 4.70 | -0.63% | |
| 4.62 | 4.75 | 4.61 | 4.73 | +2.60% | |
| 4.83 | 4.84 | 4.59 | 4.61 | -5.34% | |
| 4.73 | 4.91 | 4.73 | 4.87 | +3.40% | |
| 4.75 | 4.84 | 4.70 | 4.71 | +0.21% | |
| 4.67 | 4.72 | 4.43 | 4.70 | +1.51% | |
| 4.67 | 4.79 | 4.58 | 4.63 | +8.94% | |
| 4.25 | 4.29 | 4.14 | 4.25 | -0.23% | |
| 4.27 | 4.30 | 4.16 | 4.26 | -1.16% | |
| 4.45 | 4.48 | 4.31 | 4.31 | -3.15% | |
| 4.60 | 4.62 | 4.38 | 4.45 | -3.68% | |
| 4.64 | 4.68 | 4.61 | 4.62 | -0.43% | |
| 4.62 | 4.65 | 4.59 | 4.64 | +1.98% | |
| 4.57 | 4.61 | 4.55 | 4.55 | +0.66% | |
| 4.50 | 4.55 | 4.48 | 4.52 | -1.09% | |
| 4.60 | 4.61 | 4.53 | 4.57 | -0.44% | |
| 4.51 | 4.60 | 4.50 | 4.59 | +1.55% | |
| 4.63 | 4.65 | 4.48 | 4.52 | -2.16% | |
| 4.64 | 4.69 | 4.57 | 4.62 | -1.70% | |
| 4.58 | 4.70 | 4.57 | 4.70 | +2.84% | |
| 4.49 | 4.68 | 4.49 | 4.57 | +2.47% | |
| 4.38 | 4.47 | 4.38 | 4.46 | +2.76% | |
| 4.46 | 4.49 | 4.33 | 4.34 | -2.03% | |
| 4.42 | 4.47 | 4.37 | 4.43 | 0.00% | |
| 4.37 | 4.45 | 4.36 | 4.43 | +1.61% | |
| 4.42 | 4.42 | 4.34 | 4.36 | -1.58% | |
| 4.56 | 4.59 | 4.43 | 4.43 | -2.21% | |
| 4.53 | 4.58 | 4.49 | 4.53 | +0.22% | |
| 4.54 | 4.62 | 4.51 | 4.52 | -0.22% | |
| 4.50 | 4.67 | 4.50 | 4.53 | +0.67% | |
| 4.34 | 4.55 | 4.34 | 4.50 | -0.88% | |
| 4.50 | 4.54 | 4.41 | 4.54 | +0.67% | |
| 4.42 | 4.55 | 4.41 | 4.51 | +1.81% | |
| 4.48 | 4.49 | 4.39 | 4.43 | -0.89% | |
| 4.58 | 4.61 | 4.47 | 4.47 | -1.76% | |
| 4.50 | 4.62 | 4.50 | 4.55 | +0.66% | |
| 4.59 | 4.63 | 4.50 | 4.52 | -2.16% | |
| 4.65 | 4.66 | 4.58 | 4.62 | +0.22% | |
| 4.84 | 4.85 | 4.58 | 4.61 | -5.53% | |
| 4.82 | 4.90 | 4.80 | 4.88 | +1.67% | |
| 4.96 | 4.96 | 4.79 | 4.80 | -2.64% | |
| 4.96 | 5.03 | 4.93 | 4.93 | -0.60% | |
| 5.01 | 5.03 | 4.95 | 4.96 | -0.20% | |
| 4.99 | 5.06 | 4.97 | 4.97 | 0.00% | |
| 4.89 | 5.02 | 4.88 | 4.97 | +3.33% | |
| 5.02 | 5.03 | 4.79 | 4.81 | -3.61% | |
| 5.05 | 5.09 | 4.99 | 4.99 | -1.19% | |
| 4.95 | 5.08 | 4.93 | 5.05 | +3.27% | |
| 5.00 | 5.02 | 4.89 | 4.89 | -2.78% | |
| 4.92 | 5.04 | 4.92 | 5.03 | +2.03% | |
| 4.91 | 4.94 | 4.89 | 4.93 | -0.20% | |
| 4.99 | 4.99 | 4.93 | 4.94 | -0.80% | |
| 4.92 | 4.99 | 4.91 | 4.98 | +1.22% | |
| 4.90 | 4.97 | 4.89 | 4.92 | +1.03% | |
| 4.79 | 4.90 | 4.79 | 4.87 | +1.88% | |
| 4.92 | 4.93 | 4.78 | 4.78 | -2.05% | |
| 4.74 | 4.97 | 4.74 | 4.88 | +1.67% | |
| 4.69 | 4.88 | 4.69 | 4.80 | +2.35% | |
| 4.60 | 4.69 | 4.57 | 4.69 | +1.08% | |
| 4.64 | 4.69 | 4.59 | 4.64 | +0.87% | |
| 4.67 | 4.70 | 4.59 | 4.60 | -2.54% | |
| 4.83 | 4.84 | 4.72 | 4.72 | -0.84% | |
| 4.82 | 4.87 | 4.74 | 4.76 | -2.06% | |
| 4.88 | 4.94 | 4.81 | 4.86 | 0.00% | |
| 5.12 | 5.12 | 4.86 | 4.86 | -5.45% | |
| 5.09 | 5.27 | 5.06 | 5.14 | +1.78% | |
| 4.99 | 5.24 | 4.91 | 5.05 | -3.26% | |
| 5.20 | 5.25 | 5.16 | 5.22 | +0.38% | |
| 5.28 | 5.29 | 5.19 | 5.20 | -0.76% | |
| 5.30 | 5.33 | 5.20 | 5.24 | -0.95% | |
| 5.26 | 5.33 | 5.19 | 5.29 | +1.15% | |
| 5.12 | 5.29 | 5.12 | 5.23 | +0.97% | |
| 5.30 | 5.31 | 5.13 | 5.18 | -3.00% | |
| 5.36 | 5.39 | 5.34 | 5.34 | +0.19% | |
| 5.24 | 5.38 | 5.23 | 5.33 | +1.33% | |
| 5.17 | 5.30 | 5.14 | 5.26 | +1.15% | |
| 5.27 | 5.27 | 5.15 | 5.20 | -2.44% | |
| 5.31 | 5.39 | 5.31 | 5.33 | +0.76% | |
| 5.37 | 5.43 | 5.28 | 5.29 | -1.67% | |
| 5.27 | 5.38 | 5.25 | 5.38 | +1.51% | |
| 5.20 | 5.36 | 5.20 | 5.30 | +2.91% | |
| 5.21 | 5.25 | 5.14 | 5.15 | -2.28% | |
| 5.19 | 5.28 | 5.16 | 5.27 | +1.93% | |
| 5.10 | 5.19 | 5.09 | 5.17 | +1.57% | |
| 4.96 | 5.11 | 4.92 | 5.09 | +1.39% | |
| 5.02 | 5.05 | 4.97 | 5.02 | 0.00% | |
| 4.90 | 5.05 | 4.89 | 5.02 | +1.83% | |
| 4.90 | 4.95 | 4.87 | 4.93 | +3.14% | |
| 4.75 | 4.81 | 4.69 | 4.78 | 0.00% | |
| 4.75 | 4.84 | 4.74 | 4.78 | +0.42% | |
| 4.64 | 4.77 | 4.63 | 4.76 | +0.85% | |
| 4.80 | 4.81 | 4.65 | 4.72 | -1.67% | |
| 4.83 | 4.84 | 4.73 | 4.80 | -1.03% | |
| 4.83 | 4.90 | 4.75 | 4.85 | +1.89% | |
| 4.84 | 4.87 | 4.74 | 4.76 | -2.26% | |
| 4.80 | 4.93 | 4.80 | 4.87 | +0.62% | |
| 4.83 | 4.87 | 4.77 | 4.84 | +2.33% | |
| 4.74 | 4.82 | 4.69 | 4.73 | -1.87% | |
| 4.80 | 4.92 | 4.74 | 4.82 | +2.55% | |
| 4.86 | 4.86 | 4.67 | 4.70 | -2.69% | |
| 4.75 | 4.88 | 4.75 | 4.83 | +0.63% | |
| 4.86 | 4.91 | 4.78 | 4.80 | -1.64% | |
| 4.92 | 4.97 | 4.86 | 4.88 | +0.83% | |
| 4.91 | 4.96 | 4.84 | 4.84 | -0.41% | |
| 4.98 | 5.00 | 4.84 | 4.86 | -2.02% | |
| 4.95 | 5.04 | 4.94 | 4.96 | -1.39% | |
| 5.02 | 5.07 | 4.95 | 5.03 | -0.40% | |
| 5.04 | 5.13 | 5.02 | 5.05 | -0.20% | |
| 5.04 | 5.11 | 4.86 | 5.06 | -1.36% | |
| 5.14 | 5.17 | 5.04 | 5.13 | -1.54% | |
| 5.19 | 5.25 | 5.16 | 5.21 | 0.00% | |
| 5.21 | 5.32 | 5.15 | 5.21 | +0.97% | |
| 5.08 | 5.21 | 5.02 | 5.16 | -0.77% | |
| 4.90 | 5.30 | 4.85 | 5.20 | +3.59% | |
| 5.05 | 5.12 | 5.01 | 5.02 | -1.95% | |
| 5.13 | 5.17 | 5.04 | 5.12 | +0.59% | |
| 5.04 | 5.10 | 5.00 | 5.09 | +1.39% | |
| 4.95 | 5.03 | 4.89 | 5.02 | +1.21% | |
| 5.10 | 5.14 | 4.96 | 4.96 | -2.75% | |
| 5.13 | 5.19 | 5.05 | 5.10 | -0.39% | |
| 5.11 | 5.16 | 5.04 | 5.12 | -0.58% | |
| 5.18 | 5.23 | 5.10 | 5.15 | -1.15% | |
| 5.18 | 5.27 | 5.08 | 5.21 | +0.77% | |
| 5.29 | 5.33 | 5.13 | 5.17 | -2.08% | |
| 5.61 | 5.61 | 5.24 | 5.28 | -5.21% | |
| 5.72 | 5.76 | 5.49 | 5.57 | -2.45% | |
| 5.61 | 5.89 | 5.32 | 5.71 | +11.74% | |
| 5.16 | 5.17 | 5.02 | 5.11 | -1.73% | |
| 5.20 | 5.24 | 5.04 | 5.20 | +1.56% | |
| 5.25 | 5.25 | 5.10 | 5.12 | -3.94% | |
| 5.27 | 5.33 | 5.21 | 5.33 | +1.72% | |
| 5.24 | 5.34 | 5.16 | 5.24 | +0.38% | |
| 5.20 | 5.36 | 5.14 | 5.22 | +0.19% | |
| 5.14 | 5.23 | 4.95 | 5.21 | +0.39% | |
| 4.96 | 5.21 | 4.93 | 5.19 | +4.64% | |
| 4.95 | 5.07 | 4.93 | 4.96 | +1.02% | |
| 4.82 | 4.91 | 4.76 | 4.91 | +2.08% | |
| 4.88 | 4.88 | 4.74 | 4.81 | -0.82% | |
| 4.85 | 4.89 | 4.79 | 4.85 | -0.21% | |
| 4.95 | 4.98 | 4.84 | 4.86 | -1.62% | |
| 4.93 | 4.95 | 4.81 | 4.94 | +0.82% | |
| 5.04 | 5.04 | 4.87 | 4.90 | -4.11% | |
| 5.04 | 5.16 | 5.03 | 5.11 | +0.39% | |
| 4.96 | 5.14 | 4.94 | 5.09 | +2.41% | |
| 4.91 | 4.98 | 4.89 | 4.97 | +1.22% | |
| 4.98 | 5.00 | 4.84 | 4.91 | -1.21% | |
| 5.01 | 5.02 | 4.93 | 4.97 | -0.80% | |
| 4.91 | 5.06 | 4.91 | 5.01 | +3.51% | |
| 4.68 | 4.90 | 4.68 | 4.84 | +2.76% | |
| 4.74 | 4.79 | 4.67 | 4.71 | +0.43% | |
| 4.63 | 4.69 | 4.57 | 4.69 | +0.64% | |
| 4.71 | 4.72 | 4.61 | 4.66 | -1.48% | |
| 4.75 | 4.81 | 4.68 | 4.73 | -1.05% | |
| 4.79 | 4.85 | 4.72 | 4.78 | -3.24% | |
| 4.99 | 5.01 | 4.91 | 4.94 | -1.00% | |
| 5.03 | 5.05 | 4.98 | 4.99 | -0.99% | |
| 5.07 | 5.11 | 5.03 | 5.04 | -0.98% | |
| 5.10 | 5.11 | 5.02 | 5.09 | 0.00% | |
| 5.22 | 5.24 | 5.09 | 5.09 | -2.86% | |
| 5.31 | 5.39 | 5.22 | 5.24 | -1.50% | |
| 5.32 | 5.44 | 5.31 | 5.32 | -0.56% | |
| 5.40 | 5.44 | 5.32 | 5.35 | 0.00% | |
| 5.35 | 5.43 | 5.25 | 5.35 | -0.37% | |
| 5.42 | 5.48 | 5.37 | 5.37 | -0.92% | |
| 5.37 | 5.55 | 5.29 | 5.42 | +4.03% | |
| 5.21 | 5.29 | 5.18 | 5.21 | +0.19% | |
| 5.21 | 5.26 | 5.17 | 5.20 | 0.00% | |
| 5.19 | 5.27 | 5.15 | 5.20 | +0.19% | |
| 5.17 | 5.20 | 5.13 | 5.19 | +1.17% | |
| 5.09 | 5.19 | 5.02 | 5.13 | +0.59% | |
| 5.15 | 5.19 | 5.09 | 5.10 | -0.97% | |
| 5.29 | 5.30 | 5.13 | 5.15 | -2.83% | |
| 5.25 | 5.35 | 5.19 | 5.30 | +1.73% | |
| 5.28 | 5.28 | 5.18 | 5.21 | -0.57% | |
| 5.21 | 5.30 | 5.16 | 5.24 | -1.13% | |
| 5.27 | 5.30 | 5.20 | 5.30 | +1.15% | |
| 5.20 | 5.30 | 5.20 | 5.24 | -0.19% | |
| 5.00 | 5.28 | 4.97 | 5.25 | +5.42% | |
| 4.97 | 4.99 | 4.93 | 4.98 | +0.20% | |
| 4.81 | 4.99 | 4.77 | 4.97 | +3.97% | |
| 4.89 | 4.94 | 4.77 | 4.78 | -1.65% | |
| 4.88 | 4.93 | 4.85 | 4.86 | -0.82% | |
| 4.74 | 4.94 | 4.71 | 4.90 | +0.82% | |
| 4.91 | 4.93 | 4.84 | 4.86 | -1.42% | |
| 4.87 | 4.96 | 4.82 | 4.93 | +1.23% | |
| 4.90 | 4.98 | 4.83 | 4.87 | -0.81% | |
| 4.90 | 4.95 | 4.81 | 4.91 | 0.00% | |
| 4.76 | 4.93 | 4.73 | 4.91 | +3.15% | |
| 5.09 | 5.09 | 4.69 | 4.76 | -5.93% | |
| 4.68 | 5.09 | 4.67 | 5.06 | +12.69% | |
| 4.60 | 4.61 | 4.49 | 4.49 | -2.81% | |
| 4.39 | 4.65 | 4.39 | 4.62 | +5.24% | |
| 4.37 | 4.45 | 4.36 | 4.39 | 0.00% | |
| 4.44 | 4.44 | 4.33 | 4.39 | -1.57% | |
| 4.40 | 4.50 | 4.34 | 4.46 | +1.13% | |
| 4.43 | 4.47 | 4.38 | 4.41 | -0.45% | |
| 4.51 | 4.61 | 4.39 | 4.43 | -1.77% | |
| 4.61 | 4.61 | 4.49 | 4.51 | -2.59% | |
| 4.65 | 4.72 | 4.57 | 4.63 | -0.22% | |
| 4.75 | 4.76 | 4.63 | 4.64 | -1.07% | |
| 4.72 | 4.73 | 4.65 | 4.69 | -0.21% | |
| 4.61 | 4.71 | 4.61 | 4.70 | +1.95% | |
| 4.64 | 4.67 | 4.60 | 4.61 | -0.22% | |
| 4.50 | 4.63 | 4.47 | 4.62 | +3.12% | |
| 4.41 | 4.52 | 4.41 | 4.48 | 0.00% | |
| 4.65 | 4.67 | 4.47 | 4.48 | -3.45% | |
| 4.63 | 4.77 | 4.63 | 4.64 | +0.43% | |
| 4.41 | 4.66 | 4.41 | 4.62 | +3.59% | |
| 4.45 | 4.48 | 4.39 | 4.46 | +1.13% | |
| 4.44 | 4.49 | 4.39 | 4.41 | -0.45% | |
| 4.54 | 4.55 | 4.39 | 4.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACRE chart for longer ranges.