NYSE:ACRE | Historical Stock Price | Ares Commercial Real Estate Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-04-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.41$5.54$8.99$14.60$23.70$38.472012-04-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.91$24.41202,300——
2020-12-30$11.71$24.00407,300——
2020-12-29$11.91$24.41308,000——
2020-12-28$12.44$24.82406,400——
2020-12-24$12.22$24.38142,400——
2020-12-23$12.25$24.44234,200——
2020-12-22$11.87$23.68410,000——
2020-12-21$12.02$23.98406,600——
2020-12-18$12.31$24.562,067,500——
2020-12-17$13.10$26.13302,600——
2020-12-16$12.88$25.70366,700——
2020-12-15$12.57$25.08319,600——
2020-12-14$11.95$23.84657,400——
2020-12-11$11.60$23.14162,800——
2020-12-10$11.73$23.40166,300——
2020-12-09$11.78$23.50202,600——
2020-12-08$11.82$23.58266,900——
2020-12-07$11.86$23.66393,100——
2020-12-04$11.85$23.64226,900——
2020-12-03$11.80$23.54344,500——
2020-12-02$11.78$23.50332,300——
2020-12-01$11.43$22.80289,300——
2020-11-30$11.14$22.22286,300——
2020-11-27$11.41$22.7694,300——
2020-11-25$11.25$22.44422,300——
2020-11-24$11.60$23.14456,200——
2020-11-23$11.33$22.60187,100——
2020-11-20$11.08$22.10236,700——
2020-11-19$11.13$22.20216,200——
2020-11-18$11.00$21.95209,100——
2020-11-17$11.00$21.95302,800——
2020-11-16$11.15$22.24389,900——
2020-11-13$10.36$20.67187,300——
2020-11-12$10.05$20.05177,300——
2020-11-11$10.50$20.95230,800——
2020-11-10$10.75$21.45431,400——
2020-11-09$10.31$20.57544,800——
2020-11-06$9.41$18.77130,000——
2020-11-05$9.74$19.43146,100——
2020-11-04$9.68$19.31204,200——
2020-11-03$9.94$19.83259,900——
2020-11-02$9.75$19.45225,100——
2020-10-30$9.31$18.57218,500——
2020-10-29$9.43$18.81312,200——
2020-10-28$8.97$17.90264,600——
2020-10-27$9.15$18.25139,000——
2020-10-26$9.13$18.21248,600——
2020-10-23$9.36$18.67126,800——
2020-10-22$9.21$18.37127,200——
2020-10-21$9.14$18.23143,100——
2020-10-20$9.27$18.49222,900——
2020-10-19$9.27$18.49174,200——
2020-10-16$9.46$18.87207,600——
2020-10-15$9.76$19.47234,800——
2020-10-14$9.53$19.01159,100——
2020-10-13$9.47$18.89192,300——
2020-10-12$9.56$19.07114,800——
2020-10-09$9.52$18.99167,600——
2020-10-08$9.64$19.23182,100——
2020-10-07$9.37$18.69206,800——
2020-10-06$9.46$18.87231,200——
2020-10-05$9.61$19.17191,500——
2020-10-02$9.49$18.93232,100——
2020-10-01$9.33$18.61159,000——
2020-09-30$9.14$18.23423,200——
2020-09-29$9.11$18.17457,300——
2020-09-28$9.79$18.87415,800——
2020-09-25$9.60$18.51184,200——
2020-09-24$9.34$18.01309,600——
2020-09-23$9.25$17.83494,000——
2020-09-22$9.70$18.70208,000——
2020-09-21$9.78$18.85342,400——
2020-09-18$10.18$19.62431,300——
2020-09-17$10.16$19.59227,100——
2020-09-16$10.19$19.64296,300——
2020-09-15$9.76$18.81169,300——
2020-09-14$9.84$18.97267,600——
2020-09-11$9.55$18.41331,600——
2020-09-10$9.81$18.91223,800——
2020-09-09$9.97$19.22218,900——
2020-09-08$9.74$18.78294,500——
2020-09-04$9.68$18.66270,200——
2020-09-03$9.78$18.85405,000——
2020-09-02$9.77$18.83251,200——
2020-09-01$9.76$18.81354,700——
2020-08-31$9.96$19.20305,200——
2020-08-28$10.23$19.72230,500——
2020-08-27$9.95$19.18258,000——
2020-08-26$9.84$18.97224,500——
2020-08-25$10.01$19.30306,900——
2020-08-24$9.94$19.16230,500——
2020-08-21$9.60$18.51238,000——
2020-08-20$9.87$19.03163,900——
2020-08-19$9.89$19.07243,100——
2020-08-18$9.74$18.78162,400——
2020-08-17$9.84$18.97176,900——
2020-08-14$9.92$19.12161,100——
2020-08-13$9.65$18.60191,400——
2020-08-12$9.84$18.97250,800——
2020-08-11$10.02$19.32308,200——
2020-08-10$10.04$19.35325,400——
2020-08-07$9.74$18.78251,700——
2020-08-06$9.33$17.99363,600——
2020-08-05$9.19$17.72340,500——
2020-08-04$9.02$17.39267,000——
2020-08-03$8.97$17.29349,700——
2020-07-31$9.13$17.60346,900——
2020-07-30$9.18$17.70365,000——
2020-07-29$9.15$17.64310,900——
2020-07-28$8.98$17.31279,300——
2020-07-27$8.83$17.02221,800——
2020-07-24$8.69$16.75363,200——
2020-07-23$8.92$17.20377,600——
2020-07-22$9.00$17.35320,800——
2020-07-21$8.80$16.96275,800——
2020-07-20$8.58$16.54254,100——
2020-07-17$8.70$16.77137,000——
2020-07-16$8.79$16.94199,000——
2020-07-15$9.00$17.35487,000——
2020-07-14$8.40$16.19300,600——
2020-07-13$8.28$15.96362,900——
2020-07-10$8.35$16.10383,000——
2020-07-09$8.02$15.46502,200——
2020-07-08$8.31$16.02291,900——
2020-07-07$8.33$16.06396,900——
2020-07-06$8.56$16.50385,000——
2020-07-02$8.51$16.41358,400——
2020-07-01$8.74$16.85725,600——
2020-06-30$9.12$17.58958,600——
2020-06-29$8.98$17.31638,300——
2020-06-26$9.14$16.98735,000——
2020-06-25$9.30$17.28432,600——
2020-06-24$8.82$16.39980,600——
2020-06-23$9.49$17.63475,400——
2020-06-22$9.11$16.93433,700——
2020-06-19$9.12$16.95756,000——
2020-06-18$9.07$16.85252,600——
2020-06-17$9.08$16.87354,500——
2020-06-16$9.27$17.23432,100——
2020-06-15$9.09$16.89604,900——
2020-06-12$9.00$16.72476,100——
2020-06-11$8.36$15.53663,800——
2020-06-10$9.51$17.67590,400——
2020-06-09$10.00$18.58893,400——
2020-06-08$11.01$20.46937,700——
2020-06-05$10.14$18.841,004,900——
2020-06-04$9.69$18.01920,000——
2020-06-03$9.16$17.021,006,000——
2020-06-02$8.48$15.76908,300——
2020-06-01$8.02$14.901,072,300——
2020-05-29$7.45$13.84755,300——
2020-05-28$7.98$14.83646,500——
2020-05-27$8.02$14.90590,900——
2020-05-26$7.62$14.16524,600——
2020-05-22$7.20$13.38174,800——
2020-05-21$7.08$13.16386,300——
2020-05-20$7.17$13.32343,200——
2020-05-19$6.98$12.97479,700——
2020-05-18$7.00$13.01584,800——
2020-05-15$6.16$11.45362,300——
2020-05-14$6.30$11.71677,400——
2020-05-13$6.30$11.71813,400——
2020-05-12$6.74$12.52635,300——
2020-05-11$7.15$13.29693,500——
2020-05-08$7.45$13.84881,600——
2020-05-07$7.55$14.03565,600——
2020-05-06$7.16$13.30509,000——
2020-05-05$7.43$13.81858,400——
2020-05-04$7.64$14.20650,200——
2020-05-01$7.76$14.42686,700——
2020-04-30$7.75$14.40545,600——
2020-04-29$8.31$15.44842,600——
2020-04-28$7.89$14.66675,300——
2020-04-27$7.16$13.30767,500——
2020-04-24$6.61$12.28490,200——
2020-04-23$6.80$12.64440,600——
2020-04-22$6.77$12.58700,000——
2020-04-21$7.02$13.04720,700——
2020-04-20$6.89$12.80609,900——
2020-04-17$7.36$13.68694,200——
2020-04-16$6.86$12.75853,000——
2020-04-15$7.22$13.42646,400——
2020-04-14$7.71$14.33682,500——
2020-04-13$7.69$14.29787,300——
2020-04-09$8.13$15.111,980,800——
2020-04-08$8.16$15.162,360,400——
2020-04-07$5.77$10.722,191,700——
2020-04-06$5.06$9.401,183,000——
2020-04-03$4.19$7.79872,800——
2020-04-02$5.02$9.331,022,100——
2020-04-01$5.57$10.35671,500——
2020-03-31$6.99$12.99830,300——
2020-03-30$7.14$13.271,539,000——
2020-03-27$8.79$15.722,140,800——
2020-03-26$7.25$12.971,536,700——
2020-03-25$5.75$10.28892,500——
2020-03-24$5.17$9.25648,000——
2020-03-23$5.27$9.42769,500——
2020-03-20$6.04$10.801,490,400——
2020-03-19$6.04$10.801,606,400——
2020-03-18$4.30$7.691,583,000——
2020-03-17$6.67$11.931,263,300——
2020-03-16$6.83$12.211,035,100——
2020-03-13$12.06$21.57767,000——
2020-03-12$11.30$20.21886,500——
2020-03-11$13.57$24.27608,600——
2020-03-10$14.43$25.81407,100——
2020-03-09$14.04$25.11511,300——
2020-03-06$15.54$27.79467,100——
2020-03-05$15.85$28.35355,600——
2020-03-04$16.06$28.72561,300——
2020-03-03$15.84$28.33496,600——
2020-03-02$15.90$28.44529,500——
2020-02-28$15.26$27.291,115,700——
2020-02-27$15.76$28.19719,700——
2020-02-26$16.67$29.81314,900——
2020-02-25$16.85$30.13527,500——
2020-02-24$17.43$31.17383,700——
2020-02-21$17.68$31.62425,600——
2020-02-20$17.62$31.51524,300——
2020-02-19$17.00$30.40298,300——
2020-02-18$16.91$30.24204,200——
2020-02-14$16.88$30.19200,100——
2020-02-13$16.88$30.19193,900——
2020-02-12$16.75$29.96207,300——
2020-02-11$16.62$29.72182,400——
2020-02-10$16.58$29.65266,100——
2020-02-07$16.65$29.78286,800——
2020-02-06$16.86$30.15584,700——
2020-02-05$16.84$30.12295,700——
2020-02-04$16.73$29.92540,200——
2020-02-03$16.48$29.47300,000——
2020-01-31$16.34$29.22610,400——
2020-01-30$16.48$29.47293,600——
2020-01-29$16.43$29.38369,000——
2020-01-28$16.30$29.15471,400——
2020-01-27$16.22$29.01502,600——
2020-01-24$16.14$28.86672,200——
2020-01-23$16.10$28.793,329,500——
2020-01-22$16.54$29.58170,900——
2020-01-21$16.46$29.44300,200——
2020-01-17$16.39$29.31266,300——
2020-01-16$16.41$29.35171,400——
2020-01-15$16.30$29.15249,900——
2020-01-14$16.23$29.03262,200——
2020-01-13$16.24$29.04348,300——
2020-01-10$16.14$28.86365,300——
2020-01-09$15.99$28.60410,500——
2020-01-08$15.86$28.36401,100——
2020-01-07$15.67$28.02128,100——
2020-01-06$15.66$28.01197,000——
2020-01-03$15.69$28.06302,800——
2020-01-02$15.66$28.01252,200——