Loading live market data…

Ares Commercial Real Estate Corporation

NYSE:ACRE

$4.57 USD

$0.11 (2.47%)

Volume
594.21K
Average Volume
421.72K
Market Capitalization
$253.55M
P/E Ratio
-12.86
Dividend Yield
13.13%
Price Target
$5.25
Year High
$5.89
Year Low
$4.05
Day High
—
Day Low
—
Payout Ratio
-$1.69
Current Ratio
$0.47
Date Opening Price Closing Price %Chg Volume
2026-07-15 $4.49 $4.57 1.78% 624.8K
2026-07-14 $4.38 $4.46 1.83% 350.4K
2026-07-13 $4.46 $4.34 -2.69% 368.73K
2026-07-10 $4.42 $4.43 0.23% 400.9K
2026-07-09 $4.37 $4.43 1.37% 304.9K
2026-07-08 $4.42 $4.36 -1.36% 348.25K
2026-07-07 $4.56 $4.43 -2.85% 337.3K
2026-07-06 $4.53 $4.53 0.00% 420.24K
2026-07-02 $4.54 $4.52 -0.44% 313.43K
2026-07-01 $4.50 $4.53 0.67% 494.01K
2026-06-30 $4.34 $4.50 3.69% 637.73K
2026-06-29 $4.50 $4.54 0.89% 431.2K
2026-06-26 $4.42 $4.51 2.04% 1.29M
2026-06-25 $4.48 $4.43 -1.12% 818.94K
2026-06-24 $4.58 $4.47 -2.40% 549.5K
2026-06-23 $4.50 $4.55 1.11% 474.7K
2026-06-22 $4.59 $4.52 -1.53% 442.14K
2026-06-18 $4.65 $4.62 -0.65% 485.34K
2026-06-17 $4.84 $4.61 -4.75% 567.6K
2026-06-16 $4.82 $4.88 1.24% 396.6K
2026-06-15 $4.96 $4.80 -3.23% 368K
2026-06-12 $4.96 $4.93 -0.60% 426.67K
2026-06-11 $5.01 $4.96 -1.00% 301.2K
2026-06-10 $4.99 $4.97 -0.40% 254.65K
2026-06-09 $4.89 $4.97 1.64% 401.61K
2026-06-08 $5.02 $4.81 -4.18% 427.7K
2026-06-05 $5.05 $4.99 -1.19% 369.5K
2026-06-04 $4.95 $5.05 2.02% 575.43K
2026-06-03 $5.00 $4.89 -2.20% 462.1K
2026-06-02 $4.92 $5.03 2.24% 436.93K
2026-06-01 $4.91 $4.93 0.41% 407.7K
2026-05-29 $4.99 $4.94 -1.00% 316.9K
2026-05-28 $4.92 $4.98 1.22% 302.25K
2026-05-27 $4.90 $4.92 0.41% 300.54K
2026-05-26 $4.79 $4.87 1.67% 353.01K
2026-05-22 $4.92 $4.78 -2.85% 318.92K
2026-05-21 $4.74 $4.88 2.95% 517.5K
2026-05-20 $4.69 $4.80 2.35% 563.12K
2026-05-19 $4.60 $4.69 1.96% 355.1K
2026-05-18 $4.64 $4.64 0.00% 382.5K
2026-05-15 $4.67 $4.60 -1.50% 372.52K
2026-05-14 $4.83 $4.72 -2.28% 381.8K
2026-05-13 $4.82 $4.76 -1.24% 618.63K
2026-05-12 $4.88 $4.86 -0.41% 601.24K
2026-05-11 $5.12 $4.86 -5.08% 598.4K
2026-05-08 $5.09 $5.14 0.98% 527.4K
2026-05-07 $4.99 $5.05 1.20% 517.16K
2026-05-06 $5.20 $5.22 0.38% 389K
2026-05-05 $5.28 $5.20 -1.52% 341.5K
2026-05-04 $5.30 $5.24 -1.13% 289.3K
2026-05-01 $5.26 $5.29 0.57% 307.24K
2026-04-30 $5.12 $5.23 2.15% 257.21K
2026-04-29 $5.30 $5.18 -2.26% 356.51K
2026-04-28 $5.36 $5.34 -0.37% 287.8K
2026-04-27 $5.24 $5.33 1.72% 299.1K
2026-04-24 $5.17 $5.26 1.74% 370.7K
2026-04-23 $5.27 $5.20 -1.33% 323.6K
2026-04-22 $5.31 $5.33 0.38% 294.1K
2026-04-21 $5.37 $5.29 -1.49% 269.1K
2026-04-20 $5.27 $5.38 2.09% 280.04K
2026-04-17 $5.20 $5.30 1.92% 430.82K
2026-04-16 $5.21 $5.15 -1.15% 344.29K
2026-04-15 $5.19 $5.27 1.54% 446.27K
2026-04-14 $5.10 $5.17 1.37% 339.75K
2026-04-13 $4.96 $5.09 2.62% 288.43K
2026-04-10 $5.02 $5.02 0.00% 339.84K
2026-04-09 $4.90 $5.02 2.45% 344.92K
2026-04-08 $4.90 $4.93 0.61% 232.42K
2026-04-07 $4.75 $4.78 0.63% 475.4K
2026-04-06 $4.75 $4.78 0.63% 306K
2026-04-02 $4.64 $4.76 2.59% 496.35K
2026-04-01 $4.80 $4.72 -1.67% 532.34K
2026-03-31 $4.83 $4.80 -0.62% 551.3K
2026-03-30 $4.83 $4.85 0.41% 749.71K
2026-03-27 $4.84 $4.76 -1.65% 542.98K
2026-03-26 $4.80 $4.87 1.46% 312.6K
2026-03-25 $4.83 $4.84 0.21% 302.1K
2026-03-24 $4.74 $4.73 -0.21% 341.4K
2026-03-23 $4.80 $4.82 0.42% 573.3K
2026-03-20 $4.86 $4.70 -3.29% 830.24K
2026-03-19 $4.75 $4.83 1.68% 328.94K
2026-03-18 $4.86 $4.80 -1.23% 476.1K
2026-03-17 $4.92 $4.88 -0.81% 396.88K
2026-03-16 $4.91 $4.84 -1.43% 372.02K
2026-03-13 $4.98 $4.86 -2.41% 578.65K
2026-03-12 $4.95 $4.96 0.20% 304K
2026-03-11 $5.02 $5.03 0.20% 325.96K
2026-03-10 $5.04 $5.05 0.20% 364.72K
2026-03-09 $5.04 $5.06 0.40% 577.7K
2026-03-06 $5.14 $5.13 -0.19% 442.34K