Ares Commercial Real Estate Corporation (ACRE) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
ACRE Historical Performance
Short-Term Returns
ACRE Stock Price Trajectory (2012–2026)
As of May 8, 2026, Ares Commercial Real Estate Corporation (ACRE) trades at $5.05, representing a +7.9% return over the past year. The stock has delivered a -29.5% total return over five years (-19.6% 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 -72.3%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers BXMT (+2.1% 1Y), RC (-51.0% 1Y), and TRTX (+12.9% 1Y), ACRE has underperformed the peer group average. Compare ACRE vs BXMT →
ACRE Historical Price Data (2025–2026)
Showing 30 of 3,529 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.00 | 5.24 | 4.91 | 5.05 | 457K | -3.26% |
| 2026-05-06 | 5.21 | 5.25 | 5.16 | 5.22 | 386K | +0.38% |
| 2026-05-05 | 5.26 | 5.29 | 5.19 | 5.20 | 338K | -0.76% |
| 2026-05-04 | 5.33 | 5.34 | 5.21 | 5.24 | 285K | -0.95% |
| 2026-05-01 | 5.23 | 5.33 | 5.19 | 5.29 | 305K | +1.15% |
| 2026-04-30 | 5.21 | 5.29 | 5.20 | 5.23 | 256K | +0.97% |
| 2026-04-29 | 5.29 | 5.31 | 5.13 | 5.18 | 356K | -3.00% |
| 2026-04-28 | 5.36 | 5.39 | 5.33 | 5.34 | 287K | +0.19% |
| 2026-04-27 | 5.24 | 5.38 | 5.23 | 5.33 | 296K | +1.33% |
| 2026-04-24 | 5.18 | 5.30 | 5.14 | 5.26 | 367K | +1.15% |
| 2026-04-23 | 5.27 | 5.27 | 5.15 | 5.20 | 310K | -2.44% |
| 2026-04-22 | 5.34 | 5.38 | 5.31 | 5.33 | 289K | +0.76% |
| 2026-04-21 | 5.38 | 5.43 | 5.29 | 5.29 | 263K | -1.67% |
| 2026-04-20 | 5.26 | 5.38 | 5.25 | 5.38 | 276K | +1.51% |
| 2026-04-17 | 5.20 | 5.37 | 5.20 | 5.30 | 427K | +2.91% |
| 2026-04-16 | 5.21 | 5.25 | 5.13 | 5.15 | 343K | -2.28% |
| 2026-04-15 | 5.20 | 5.28 | 5.16 | 5.27 | 445K | +1.93% |
| 2026-04-14 | 5.11 | 5.19 | 5.09 | 5.17 | 339K | +1.57% |
| 2026-04-13 | 4.96 | 5.11 | 4.95 | 5.09 | 264K | +1.39% |
| 2026-04-10 | 5.03 | 5.05 | 4.97 | 5.02 | 337K | 0.00% |
| 2026-04-09 | 4.97 | 5.04 | 4.89 | 5.02 | 341K | +1.83% |
| 2026-04-08 | 4.91 | 4.95 | 4.87 | 4.93 | 227K | +3.14% |
| 2026-04-07 | 4.79 | 4.80 | 4.69 | 4.78 | 474K | 0.00% |
| 2026-04-06 | 4.75 | 4.84 | 4.74 | 4.78 | 302K | +0.42% |
| 2026-04-02 | 4.65 | 4.77 | 4.63 | 4.76 | 472K | +0.85% |
| 2026-04-01 | 4.78 | 4.81 | 4.65 | 4.72 | 530K | -1.67% |
| 2026-03-31 | 4.82 | 4.84 | 4.73 | 4.80 | 550K | -1.03% |
| 2026-03-30 | 4.83 | 4.90 | 4.75 | 4.85 | 745K | +1.89% |
| 2026-03-27 | 4.84 | 4.87 | 4.74 | 4.76 | 537K | -2.26% |
| 2026-03-26 | 4.80 | 4.93 | 4.80 | 4.87 | 310K | +0.62% |
See ACRE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ACRE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ACRE vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonACRE — Frequently Asked Questions
Quick answers to the most common questions about buying ACRE stock.
How has ACRE stock performed recently?
ACRE returned +7.9% over the past year, beating its 5-year annualized CAGR of -19.6%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +7.9% places the stock closer to 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.