Ares Commercial Real Estate Corporation (ACRE) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -2.7%
- 3M
- -22.5%
- YTD
- -22.8%
- 1Y
- -18.7%
- 3Y
- -27.9%
- 5Y
- -25.5%
Loading 10-year price history...
ACRE Historical Performance
ACRE Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- -8.8%
- 2013 annual price return
- -21.4%
- 2014 annual price return
- -13.1%
- 2015 annual price return
- -1.4%
- 2016 annual price return
- +21.6%
- 2017 annual price return
- -8.4%
- 2018 annual price return
- +2.0%
- 2019 annual price return
- +20.6%
- 2020 annual price return
- -23.9%
- 2021 annual price return
- +27.2%
- 2022 annual price return
- -30.2%
- 2023 annual price return
- -3.7%
- 2024 annual price return
- -42.5%
- 2025 annual price return
- -19.7%
- 2026 annual price return
- -24.9%
ACRE Stock Price Trajectory (2012–2026)
As of November 8, 2026, Ares Commercial Real Estate Corporation (ACRE) trades at $3.65, representing a -18.7% return over the past year. The stock has delivered a -44.5% total return over five years (-25.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.20 on April 26, 2012. From this peak, ACRE has corrected -79.9%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (-38.5% 1Y), RC (-71.5% 1Y), and TRTX (-24.4% 1Y), ACRE has underperformed the peer group average. Compare ACRE vs BXMT →
ACRE Historical Price Data · from 2012
Rows 1–50 of 3,655| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 3.84 | 3.90 | 3.64 | 3.65 | 1.36M | +7.35% |
| 2026-11-05 | 3.54 | 3.56 | 3.36 | 3.40 | 691K | -3.13% |
| 2026-11-04 | 3.40 | 3.57 | 3.40 | 3.51 | 627K | +4.46% |
| 2026-11-03 | 3.40 | 3.40 | 3.29 | 3.36 | 513K | -1.75% |
| 2026-11-02 | 3.38 | 3.47 | 3.38 | 3.42 | 573K | +1.79% |
| 2026-10-30 | 3.41 | 3.43 | 3.28 | 3.36 | 526K | -1.75% |
| 2026-10-29 | 3.47 | 3.47 | 3.36 | 3.42 | 719K | 0.00% |
| 2026-10-28 | 3.47 | 3.49 | 3.39 | 3.42 | 617K | -0.87% |
| 2026-10-27 | 3.41 | 3.48 | 3.39 | 3.45 | 643K | +1.17% |
| 2026-10-26 | 3.35 | 3.48 | 3.35 | 3.41 | 463K | +1.79% |
| 2026-10-23 | 3.27 | 3.36 | 3.20 | 3.35 | 557K | +2.76% |
| 2026-10-22 | 3.18 | 3.34 | 3.16 | 3.26 | 558K | +3.16% |
| 2026-10-21 | 3.31 | 3.33 | 3.16 | 3.16 | 887K | -3.95% |
| 2026-10-20 | 3.33 | 3.45 | 3.29 | 3.29 | 875K | -0.90% |
| 2026-10-19 | 3.44 | 3.45 | 3.28 | 3.32 | 1.01M | -3.77% |
| 2026-10-16 | 3.60 | 3.61 | 3.44 | 3.45 | 604K | -3.63% |
| 2026-10-15 | 3.55 | 3.69 | 3.54 | 3.58 | 757K | +2.29% |
| 2026-10-14 | 3.51 | 3.61 | 3.48 | 3.50 | 746K | -1.41% |
| 2026-10-13 | 3.59 | 3.62 | 3.51 | 3.55 | 560K | -0.56% |
| 2026-10-12 | 3.54 | 3.66 | 3.53 | 3.57 | 709K | +0.56% |
| 2026-10-09 | 3.64 | 3.66 | 3.52 | 3.55 | 614K | -3.01% |
| 2026-10-08 | 3.61 | 3.68 | 3.58 | 3.66 | 651K | +0.27% |
| 2026-10-07 | 3.72 | 3.76 | 3.61 | 3.65 | 556K | -2.67% |
| 2026-10-06 | 3.70 | 3.80 | 3.70 | 3.75 | 471K | +1.35% |
| 2026-10-05 | 3.83 | 3.83 | 3.65 | 3.70 | 1.08M | -3.39% |
| 2026-10-02 | 3.93 | 3.98 | 3.80 | 3.83 | 638K | -1.03% |
| 2026-10-01 | 3.85 | 3.90 | 3.75 | 3.87 | 1.06M | +0.78% |
| 2026-09-30 | 4.03 | 4.03 | 3.83 | 3.84 | 1.12M | -6.57% |
| 2026-09-29 | 4.11 | 4.15 | 4.05 | 4.11 | 738K | 0.00% |
| 2026-09-28 | 4.18 | 4.18 | 4.09 | 4.11 | 714K | -1.91% |
| 2026-09-25 | 4.14 | 4.21 | 4.12 | 4.19 | 477K | +0.96% |
| 2026-09-24 | 4.23 | 4.24 | 4.12 | 4.15 | 752K | -1.66% |
| 2026-09-23 | 4.43 | 4.43 | 4.21 | 4.22 | 640K | -5.17% |
| 2026-09-22 | 4.41 | 4.45 | 4.39 | 4.45 | 306K | +1.60% |
| 2026-09-21 | 4.39 | 4.40 | 4.36 | 4.38 | 407K | 0.00% |
| 2026-09-18 | 4.34 | 4.39 | 4.33 | 4.38 | 957K | +0.46% |
| 2026-09-17 | 4.40 | 4.42 | 4.36 | 4.36 | 234K | +0.69% |
| 2026-09-16 | 4.34 | 4.39 | 4.30 | 4.33 | 310K | 0.00% |
| 2026-09-15 | 4.35 | 4.37 | 4.31 | 4.33 | 386K | -0.23% |
| 2026-09-14 | 4.33 | 4.39 | 4.29 | 4.34 | 624K | +0.46% |
| 2026-09-11 | 4.45 | 4.46 | 4.32 | 4.32 | 395K | -1.14% |
| 2026-09-10 | 4.42 | 4.42 | 4.34 | 4.37 | 224K | -1.80% |
| 2026-09-09 | 4.46 | 4.50 | 4.42 | 4.45 | 281K | -0.89% |
| 2026-09-08 | 4.53 | 4.59 | 4.48 | 4.49 | 227K | -1.75% |
| 2026-09-04 | 4.52 | 4.61 | 4.52 | 4.57 | 154K | +0.44% |
| 2026-09-03 | 4.60 | 4.63 | 4.50 | 4.55 | 195K | 0.00% |
| 2026-09-02 | 4.49 | 4.60 | 4.49 | 4.55 | 308K | +1.79% |
| 2026-09-01 | 4.56 | 4.57 | 4.43 | 4.47 | 280K | -2.19% |
| 2026-08-31 | 4.63 | 4.69 | 4.56 | 4.57 | 294K | -1.72% |
| 2026-08-28 | 4.66 | 4.69 | 4.62 | 4.65 | 291K | +0.43% |
ACRE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACRE — Frequently Asked Questions
Quick answers to the most common questions about buying ACRE stock.
How has ACRE stock performed recently?
ACRE declined -18.7% over the past year, below its 5-year annualized CAGR of -25.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ACRE's all-time high price?
Ares Commercial Real Estate Corporation reached $18.20 on 2012-04-26. The 52-week high is $5.89. Current 1-year return of -18.7% places the stock further from historical peaks.
Where can I download ACRE historical price data?
This page provides ACRE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.