2m 2m 2m 2m 2m 2m 2m
Ares Comm REIT (ACRE)
NYSE
$3.86+$0.02 (+0.65%)
Price as of Oct 02, 2026 7:30 PM EDT- $212.5MMarket Cap
- -6.52%1-Year Change
- REIT - MortgageIndustry
Ares Comm REIT (ACRE)
$3.86+$0.02 (+0.65%)
- 1 Month-12.64%Low Price$3.83High Price$4.40
- 3 Months-12.06%Low Price$3.83High Price$4.69
- 1 Year-6.52%Low Price$3.83High Price$5.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.93 | 3.98 | 3.80 | 3.83 | -1.03% | 638,378 |
10/01/2026 | 3.85 | 3.90 | 3.75 | 3.87 | +0.78% | 1,055,592 |
09/30/2026 | 4.03 | 4.03 | 3.83 | 3.84 | -3.03% | 1,120,379 |
09/30/2026 |
$0.15 Dividend | |||||
09/29/2026 | 3.96 | 4.00 | 3.90 | 3.96 | 0.00% | 737,653 |
09/28/2026 | 4.03 | 4.03 | 3.94 | 3.96 | -1.91% | 713,490 |
09/25/2026 | 3.99 | 4.06 | 3.97 | 4.04 | +0.96% | 476,994 |
09/24/2026 | 4.08 | 4.08 | 3.96 | 4.00 | -1.66% | 751,745 |
09/23/2026 | 4.27 | 4.27 | 4.06 | 4.07 | -5.17% | 640,246 |
09/22/2026 | 4.25 | 4.29 | 4.23 | 4.29 | +1.60% | 306,225 |
09/21/2026 | 4.23 | 4.24 | 4.20 | 4.22 | 0.00% | 407,237 |
09/18/2026 | 4.18 | 4.23 | 4.17 | 4.22 | +0.46% | 957,359 |
09/17/2026 | 4.24 | 4.26 | 4.20 | 4.20 | +0.69% | 234,196 |
09/16/2026 | 4.18 | 4.23 | 4.14 | 4.17 | 0.00% | 309,577 |
09/15/2026 | 4.19 | 4.21 | 4.15 | 4.17 | -0.23% | 386,463 |
09/14/2026 | 4.17 | 4.23 | 4.13 | 4.18 | +0.46% | 623,715 |
09/11/2026 | 4.29 | 4.30 | 4.16 | 4.16 | -1.14% | 395,318 |
09/10/2026 | 4.26 | 4.26 | 4.18 | 4.21 | -1.80% | 223,891 |
09/09/2026 | 4.30 | 4.33 | 4.26 | 4.29 | -0.89% | 280,765 |
09/08/2026 | 4.36 | 4.42 | 4.32 | 4.33 | -1.75% | 226,555 |
09/04/2026 | 4.36 | 4.44 | 4.36 | 4.40 | +0.44% | 154,199 |
09/03/2026 | 4.43 | 4.46 | 4.34 | 4.38 | 0.00% | 194,601 |
09/02/2026 | 4.33 | 4.43 | 4.33 | 4.38 | +1.79% | 308,113 |
09/01/2026 | 4.39 | 4.40 | 4.26 | 4.31 | -2.19% | 280,267 |
08/31/2026 | 4.46 | 4.51 | 4.39 | 4.40 | -1.72% | 294,361 |
08/28/2026 | 4.49 | 4.52 | 4.45 | 4.48 | +0.43% | 291,379 |
08/27/2026 | 4.48 | 4.52 | 4.45 | 4.46 | 0.00% | 178,363 |
08/26/2026 | 4.56 | 4.56 | 4.46 | 4.46 | -2.11% | 194,019 |
08/25/2026 | 4.55 | 4.58 | 4.50 | 4.56 | 0.00% | 304,882 |
08/24/2026 | 4.58 | 4.62 | 4.52 | 4.56 | -0.84% | 491,577 |
08/21/2026 | 4.57 | 4.62 | 4.53 | 4.60 | +1.27% | 311,612 |
08/20/2026 | 4.48 | 4.56 | 4.46 | 4.54 | +0.21% | 214,800 |
08/19/2026 | 4.53 | 4.61 | 4.52 | 4.53 | +1.51% | 266,467 |
08/18/2026 | 4.46 | 4.49 | 4.39 | 4.46 | +0.22% | 251,509 |
08/17/2026 | 4.53 | 4.60 | 4.45 | 4.45 | -2.12% | 392,732 |
08/14/2026 | 4.57 | 4.62 | 4.54 | 4.55 | -0.84% | 187,246 |
08/13/2026 | 4.60 | 4.62 | 4.54 | 4.59 | +1.28% | 352,513 |
08/12/2026 | 4.56 | 4.65 | 4.51 | 4.53 | -0.63% | 329,616 |
08/11/2026 | 4.45 | 4.58 | 4.44 | 4.56 | +2.60% | 479,477 |
08/10/2026 | 4.65 | 4.66 | 4.42 | 4.44 | -5.34% | 287,330 |
08/07/2026 | 4.56 | 4.73 | 4.56 | 4.69 | +3.40% | 572,702 |
08/06/2026 | 4.58 | 4.66 | 4.53 | 4.54 | +0.21% | 626,222 |
08/05/2026 | 4.50 | 4.55 | 4.27 | 4.53 | +1.51% | 792,339 |
08/04/2026 | 4.50 | 4.62 | 4.41 | 4.46 | +8.94% | 1,492,067 |
08/04/2026 |
$0.12 Earnings | |||||
08/03/2026 | 4.09 | 4.13 | 3.99 | 4.09 | -0.23% | 1,201,470 |
07/31/2026 | 4.11 | 4.14 | 4.00 | 4.10 | -1.16% | 824,984 |
07/30/2026 | 4.29 | 4.31 | 4.15 | 4.15 | -3.15% | 406,059 |
07/29/2026 | 4.43 | 4.45 | 4.22 | 4.29 | -3.68% | 405,316 |
07/28/2026 | 4.47 | 4.50 | 4.44 | 4.45 | -0.43% | 272,294 |
07/27/2026 | 4.45 | 4.48 | 4.42 | 4.47 | +1.98% | 200,435 |
07/24/2026 | 4.40 | 4.44 | 4.38 | 4.38 | +0.66% | 201,487 |
07/23/2026 | 4.34 | 4.38 | 4.32 | 4.36 | -1.09% | 306,082 |
07/22/2026 | 4.43 | 4.44 | 4.36 | 4.40 | -0.44% | 175,702 |
07/21/2026 | 4.35 | 4.43 | 4.34 | 4.42 | +1.55% | 294,404 |
07/20/2026 | 4.46 | 4.48 | 4.32 | 4.36 | -2.16% | 621,140 |
07/17/2026 | 4.47 | 4.51 | 4.40 | 4.45 | -1.70% | 383,580 |
07/16/2026 | 4.41 | 4.53 | 4.40 | 4.53 | +2.84% | 369,635 |
07/15/2026 | 4.33 | 4.51 | 4.33 | 4.40 | +2.47% | 624,771 |
07/14/2026 | 4.22 | 4.31 | 4.22 | 4.30 | +2.76% | 350,395 |
07/13/2026 | 4.30 | 4.33 | 4.17 | 4.18 | -2.03% | 368,732 |
07/10/2026 | 4.26 | 4.31 | 4.21 | 4.27 | 0.00% | 400,886 |
07/09/2026 | 4.21 | 4.29 | 4.20 | 4.27 | +1.61% | 304,867 |
07/08/2026 | 4.26 | 4.26 | 4.18 | 4.20 | -1.58% | 348,246 |
07/07/2026 | 4.39 | 4.42 | 4.26 | 4.27 | -2.21% | 337,254 |
07/06/2026 | 4.36 | 4.41 | 4.32 | 4.36 | +0.22% | 420,236 |
07/02/2026 | 4.37 | 4.45 | 4.34 | 4.36 | -0.22% | 313,434 |
07/01/2026 | 4.34 | 4.50 | 4.34 | 4.36 | +0.67% | 494,014 |
06/30/2026 | 4.18 | 4.38 | 4.18 | 4.34 | +2.51% | 637,734 |
06/30/2026 |
$0.15 Dividend | |||||
06/29/2026 | 4.19 | 4.23 | 4.11 | 4.23 | +0.67% | 431,191 |
06/26/2026 | 4.12 | 4.24 | 4.11 | 4.20 | +1.81% | 1,286,415 |
06/25/2026 | 4.17 | 4.18 | 4.09 | 4.13 | -0.89% | 818,935 |
06/24/2026 | 4.27 | 4.29 | 4.16 | 4.16 | -1.76% | 549,466 |
06/23/2026 | 4.19 | 4.30 | 4.19 | 4.24 | +0.66% | 474,671 |
06/22/2026 | 4.28 | 4.31 | 4.19 | 4.21 | -2.16% | 442,144 |
06/18/2026 | 4.33 | 4.34 | 4.27 | 4.30 | +0.22% | 485,336 |
06/17/2026 | 4.51 | 4.52 | 4.27 | 4.29 | -5.53% | 567,592 |
06/16/2026 | 4.49 | 4.56 | 4.47 | 4.55 | +1.67% | 396,591 |
06/15/2026 | 4.62 | 4.62 | 4.46 | 4.47 | -2.64% | 367,499 |
06/12/2026 | 4.62 | 4.68 | 4.59 | 4.59 | -0.60% | 426,673 |
06/11/2026 | 4.67 | 4.69 | 4.61 | 4.62 | -0.20% | 301,178 |
06/10/2026 | 4.65 | 4.71 | 4.63 | 4.63 | 0.00% | 254,649 |
06/09/2026 | 4.56 | 4.68 | 4.55 | 4.63 | +3.33% | 401,597 |
06/08/2026 | 4.68 | 4.69 | 4.46 | 4.48 | -3.61% | 427,691 |
06/05/2026 | 4.70 | 4.74 | 4.65 | 4.65 | -1.19% | 369,493 |
06/04/2026 | 4.61 | 4.73 | 4.59 | 4.70 | +3.27% | 575,434 |
06/03/2026 | 4.66 | 4.67 | 4.56 | 4.56 | -2.78% | 462,005 |
06/02/2026 | 4.58 | 4.70 | 4.58 | 4.69 | +2.03% | 436,877 |
06/01/2026 | 4.57 | 4.60 | 4.56 | 4.59 | -0.20% | 407,664 |
05/29/2026 | 4.65 | 4.65 | 4.59 | 4.60 | -0.80% | 316,894 |
05/28/2026 | 4.58 | 4.65 | 4.57 | 4.64 | +1.22% | 302,250 |
05/27/2026 | 4.57 | 4.63 | 4.56 | 4.58 | +1.03% | 300,541 |
05/26/2026 | 4.46 | 4.57 | 4.46 | 4.54 | +1.88% | 353,008 |
05/22/2026 | 4.58 | 4.59 | 4.45 | 4.45 | -2.05% | 318,919 |
05/21/2026 | 4.42 | 4.63 | 4.41 | 4.55 | +1.67% | 517,457 |
05/20/2026 | 4.37 | 4.54 | 4.37 | 4.47 | +2.35% | 563,125 |
05/19/2026 | 4.29 | 4.37 | 4.26 | 4.37 | +1.08% | 355,094 |
05/18/2026 | 4.32 | 4.37 | 4.28 | 4.32 | +0.87% | 382,462 |
05/15/2026 | 4.35 | 4.38 | 4.28 | 4.29 | -2.54% | 372,517 |