Ares Commercial Real Estate Corporation
ACRENYSEReal Estate● Active
$4.82
$-0.18(-3.51%)
Market Cap$267141497
P/E Ratio—
52W High$5.89
52W Low$4.05
Ares Commercial Real Estate Corporation（ACRE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acre · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.98
Jun 14, 2021
-71.5% from here
5-Year Low5Y
$3.35
Apr 9, 2025
+44.3% from low
IPO Priceadj.
$17.82
Apr 27, 2012
-72.9% since IPO
1 Year Ago
$4.88
Jun 9, 2025
-0.9% in 1Y
5 Years Ago
$16.65
Jun 8, 2021
-71.0% in 5Y
10 Years Ago
$12.20
Jun 8, 2016
-60.4% in 10Y
Historical Price Data · ACRE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.02 | $5.03 | $4.79 | $4.84 | $4.84 | 262K | -3.69% |
| Jun 5, 2026 | $5.05 | $5.09 | $4.99 | $4.99 | $4.99 | 370K | -1.19% |
| Jun 4, 2026 | $4.95 | $5.08 | $4.93 | $5.05 | $5.05 | 575K | +2.02% |
| Jun 3, 2026 | $5.00 | $5.01 | $4.89 | $4.89 | $4.89 | 462K | -2.20% |
| Jun 2, 2026 | $4.92 | $5.04 | $4.92 | $5.03 | $5.03 | 437K | +2.24% |
| Jun 1, 2026 | $4.91 | $4.94 | $4.89 | $4.93 | $4.93 | 408K | +0.41% |
| May 29, 2026 | $4.99 | $4.99 | $4.93 | $4.94 | $4.94 | 317K | -1.00% |
| May 28, 2026 | $4.92 | $4.99 | $4.91 | $4.98 | $4.98 | 302K | +1.22% |
| May 27, 2026 | $4.90 | $4.97 | $4.89 | $4.92 | $4.92 | 301K | +0.41% |
| May 26, 2026 | $4.79 | $4.90 | $4.79 | $4.87 | $4.87 | 353K | +1.67% |
| May 22, 2026 | $4.92 | $4.93 | $4.78 | $4.78 | $4.78 | 319K | -2.85% |
| May 21, 2026 | $4.74 | $4.97 | $4.74 | $4.88 | $4.88 | 518K | +2.95% |
| May 20, 2026 | $4.69 | $4.88 | $4.69 | $4.80 | $4.80 | 563K | +2.35% |
| May 19, 2026 | $4.60 | $4.69 | $4.57 | $4.69 | $4.69 | 355K | +1.96% |
| May 18, 2026 | $4.64 | $4.69 | $4.59 | $4.64 | $4.64 | 383K | +0.00% |
| May 15, 2026 | $4.67 | $4.70 | $4.59 | $4.60 | $4.60 | 373K | -1.50% |
| May 14, 2026 | $4.83 | $4.84 | $4.72 | $4.72 | $4.72 | 382K | -2.28% |
| May 13, 2026 | $4.82 | $4.87 | $4.74 | $4.76 | $4.76 | 619K | -1.24% |
| May 12, 2026 | $4.88 | $4.94 | $4.81 | $4.86 | $4.86 | 601K | -0.41% |
| May 11, 2026 | $5.12 | $5.12 | $4.86 | $4.86 | $4.86 | 598K | -5.08% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ACRE
Jan 1 → Dec 31 · 6 years2026+1.8%$4.75 → $4.83
+1.8%
2025-19.0%$5.90 → $4.78
-19.0%
2024-43.0%$10.33 → $5.89
-43.0%
2023-1.1%$10.47 → $10.36
-1.1%
2022-29.4%$14.57 → $10.29
-29.4%
2021-13.2%$16.75 → $14.54
-13.2%
Best Year2026 · +1.8%
Worst Year2024 · -43.0%
Positive Years1 / 6
Avg Annual Return-17.3%
6Y Total Return-71.1%
6Y CAGR~-18.7% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.43+0.00%
Mkt Cap $141.5B
Prologis, Inc.
PLD
$142.68+0.00%
Mkt Cap $133.0B
Equinix, Inc.
EQIX
$1,065.53+0.00%
Mkt Cap $105.1B
American Tower Corporation
AMT
$189.69+0.00%
Mkt Cap $88.4B
Simon Property Group, Inc.
SPG
$206.96+0.00%
Mkt Cap $67.1B
Digital Realty Trust, Inc.
DLR
$182.35+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.97+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$310.82+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.63+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$132.95+0.00%
Mkt Cap $38.9BWhat If You Invested in ACRE?
If you invested $1,000 in ACRE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$396
Total Return-60.4%
CAGR~-8.8% / yr
Profit$-604
Based on Jun 8, 2016 · $12.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ares Commercial Real Estate Corporation（ACRE）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACRE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACRE 历史股价FMP 日线复权 OHLCV