Ares Commercial Real Estate Corporation (ACRE) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -10.1%
- 3M
- -5.0%
- YTD
- -4.4%
- 1Y
- -8.1%
- 3Y
- -23.6%
- 5Y
- -21.1%
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
- +6.1%
ACRE Stock Price Trajectory (2012–2026)
As of July 6, 2026, Ares Commercial Real Estate Corporation (ACRE) trades at $4.52, representing a -8.1% return over the past year. The stock has delivered a -33.3% total return over five years (-21.1% 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 -75.2%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (-13.1% 1Y), RC (-61.1% 1Y), and TRTX (+4.0% 1Y), ACRE has underperformed the peer group average. Compare ACRE vs BXMT →
ACRE Historical Price Data · from 2012
Rows 1–50 of 3,567| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 4.54 | 4.62 | 4.50 | 4.52 | 310K | -0.22% |
| 2026-07-01 | 4.49 | 4.67 | 4.49 | 4.53 | 491K | +0.67% |
| 2026-06-30 | 4.37 | 4.55 | 4.35 | 4.50 | 627K | -0.88% |
| 2026-06-29 | 4.43 | 4.54 | 4.42 | 4.54 | 423K | +0.67% |
| 2026-06-26 | 4.42 | 4.55 | 4.41 | 4.51 | 635K | +1.81% |
| 2026-06-25 | 4.47 | 4.49 | 4.38 | 4.43 | 809K | -0.89% |
| 2026-06-24 | 4.59 | 4.61 | 4.46 | 4.47 | 525K | -1.76% |
| 2026-06-23 | 4.50 | 4.62 | 4.50 | 4.55 | 471K | +0.66% |
| 2026-06-22 | 4.59 | 4.63 | 4.50 | 4.52 | 432K | -2.16% |
| 2026-06-18 | 4.65 | 4.66 | 4.58 | 4.62 | 517K | +0.22% |
| 2026-06-17 | 4.84 | 4.85 | 4.58 | 4.61 | 564K | -5.53% |
| 2026-06-16 | 4.82 | 4.89 | 4.80 | 4.88 | 393K | +1.67% |
| 2026-06-15 | 4.82 | 4.96 | 4.79 | 4.80 | 361K | -2.64% |
| 2026-06-12 | 5.00 | 5.03 | 4.93 | 4.93 | 426K | -0.60% |
| 2026-06-11 | 5.01 | 5.03 | 4.95 | 4.96 | 298K | -0.20% |
| 2026-06-10 | 4.97 | 5.06 | 4.97 | 4.97 | 206K | 0.00% |
| 2026-06-09 | 4.89 | 5.02 | 4.88 | 4.97 | 394K | +3.33% |
| 2026-06-08 | 5.02 | 5.03 | 4.79 | 4.81 | 424K | -3.61% |
| 2026-06-05 | 5.05 | 5.08 | 4.99 | 4.99 | 364K | -1.19% |
| 2026-06-04 | 4.93 | 5.08 | 4.93 | 5.05 | 574K | +3.27% |
| 2026-06-03 | 5.00 | 5.01 | 4.89 | 4.89 | 460K | -2.78% |
| 2026-06-02 | 4.92 | 5.04 | 4.92 | 5.03 | 436K | +2.03% |
| 2026-06-01 | 4.91 | 4.94 | 4.89 | 4.93 | 350K | -0.20% |
| 2026-05-29 | 4.99 | 4.99 | 4.93 | 4.94 | 262K | -0.80% |
| 2026-05-28 | 4.92 | 4.99 | 4.91 | 4.98 | 263K | +1.22% |
| 2026-05-27 | 4.90 | 4.96 | 4.89 | 4.92 | 260K | +1.03% |
| 2026-05-26 | 4.79 | 4.90 | 4.79 | 4.87 | 351K | +1.88% |
| 2026-05-22 | 4.92 | 4.93 | 4.78 | 4.78 | 36K | -2.05% |
| 2026-05-21 | 4.74 | 4.96 | 4.74 | 4.88 | 512K | +1.67% |
| 2026-05-20 | 4.73 | 4.88 | 4.69 | 4.80 | 563K | +2.35% |
| 2026-05-19 | 4.58 | 4.69 | 4.57 | 4.69 | 325K | +1.08% |
| 2026-05-18 | 4.64 | 4.68 | 4.59 | 4.64 | 382K | +0.87% |
| 2026-05-15 | 4.67 | 4.70 | 4.59 | 4.60 | 369K | -2.54% |
| 2026-05-14 | 4.83 | 4.84 | 4.72 | 4.72 | 381K | -0.84% |
| 2026-05-13 | 4.82 | 4.87 | 4.74 | 4.76 | 616K | -2.06% |
| 2026-05-12 | 4.88 | 4.94 | 4.81 | 4.86 | 600K | 0.00% |
| 2026-05-11 | 5.06 | 5.12 | 4.86 | 4.86 | 575K | -5.45% |
| 2026-05-08 | 5.09 | 5.26 | 5.06 | 5.14 | 524K | +1.78% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -8.1% over the past year, below its 5-year annualized CAGR of -21.1%. 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 -8.1% 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.