2m 2m 2m 2m 2m 2m 2m
Ares Comm REIT (ACRE)
NYSE
$4.35+$0.005 (+0.12%)
Price as of Jul 14, 2026 4:26 AM EDT- $245.8MMarket Cap
- 4.50%1-Year Change
- REIT - MortgageIndustry
Ares Comm REIT (ACRE)
$4.35+$0.005 (+0.12%)
- 1 Month-8.96%Low Price$4.34High Price$4.88
- 3 Months-11.82%Low Price$4.34High Price$5.38
- 1 Year+4.50%Low Price$4.14High Price$5.71
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 4.46 | 4.49 | 4.33 | 4.34 | -2.03% | 368,732 |
07/10/2026 | 4.42 | 4.47 | 4.37 | 4.43 | 0.00% | 400,886 |
07/09/2026 | 4.37 | 4.45 | 4.36 | 4.43 | +1.61% | 304,867 |
07/08/2026 | 4.42 | 4.42 | 4.34 | 4.36 | -1.58% | 348,246 |
07/07/2026 | 4.56 | 4.59 | 4.43 | 4.43 | -2.21% | 337,254 |
07/06/2026 | 4.53 | 4.58 | 4.49 | 4.53 | +0.22% | 420,236 |
07/02/2026 | 4.54 | 4.62 | 4.51 | 4.52 | -0.22% | 313,434 |
07/01/2026 | 4.50 | 4.67 | 4.50 | 4.53 | +0.67% | 494,014 |
06/30/2026 | 4.34 | 4.55 | 4.34 | 4.50 | +2.51% | 637,734 |
06/30/2026 |
$0.15 Dividend | |||||
06/29/2026 | 4.35 | 4.39 | 4.26 | 4.39 | +0.67% | 431,191 |
06/26/2026 | 4.27 | 4.40 | 4.26 | 4.36 | +1.81% | 1,286,415 |
06/25/2026 | 4.33 | 4.34 | 4.24 | 4.28 | -0.89% | 818,935 |
06/24/2026 | 4.43 | 4.46 | 4.32 | 4.32 | -1.76% | 549,466 |
06/23/2026 | 4.35 | 4.46 | 4.35 | 4.40 | +0.66% | 474,671 |
06/22/2026 | 4.44 | 4.47 | 4.35 | 4.37 | -2.16% | 442,144 |
06/18/2026 | 4.50 | 4.51 | 4.43 | 4.47 | +0.22% | 485,336 |
06/17/2026 | 4.68 | 4.69 | 4.43 | 4.46 | -5.53% | 567,592 |
06/16/2026 | 4.66 | 4.73 | 4.64 | 4.72 | +1.67% | 396,591 |
06/15/2026 | 4.80 | 4.80 | 4.63 | 4.64 | -2.64% | 367,499 |
06/12/2026 | 4.80 | 4.86 | 4.77 | 4.77 | -0.60% | 426,673 |
06/11/2026 | 4.84 | 4.86 | 4.78 | 4.80 | -0.20% | 301,178 |
06/10/2026 | 4.83 | 4.89 | 4.81 | 4.81 | 0.00% | 254,649 |
06/09/2026 | 4.73 | 4.85 | 4.72 | 4.81 | +3.33% | 401,597 |
06/08/2026 | 4.85 | 4.86 | 4.63 | 4.65 | -3.61% | 427,691 |
06/05/2026 | 4.88 | 4.92 | 4.83 | 4.83 | -1.19% | 369,493 |
06/04/2026 | 4.79 | 4.91 | 4.77 | 4.88 | +3.27% | 575,434 |
06/03/2026 | 4.83 | 4.85 | 4.73 | 4.73 | -2.78% | 462,005 |
06/02/2026 | 4.76 | 4.87 | 4.76 | 4.86 | +2.03% | 436,877 |
06/01/2026 | 4.75 | 4.78 | 4.73 | 4.77 | -0.20% | 407,664 |
05/29/2026 | 4.83 | 4.83 | 4.77 | 4.78 | -0.80% | 316,894 |
05/28/2026 | 4.76 | 4.83 | 4.75 | 4.82 | +1.22% | 302,250 |
05/27/2026 | 4.74 | 4.80 | 4.73 | 4.76 | +1.03% | 300,541 |
05/26/2026 | 4.63 | 4.74 | 4.63 | 4.71 | +1.88% | 353,008 |
05/22/2026 | 4.76 | 4.77 | 4.62 | 4.62 | -2.05% | 318,919 |
05/21/2026 | 4.58 | 4.80 | 4.58 | 4.72 | +1.67% | 517,457 |
05/20/2026 | 4.54 | 4.71 | 4.54 | 4.64 | +2.35% | 563,125 |
05/19/2026 | 4.45 | 4.54 | 4.42 | 4.54 | +1.08% | 355,094 |
05/18/2026 | 4.49 | 4.54 | 4.44 | 4.49 | +0.87% | 382,462 |
05/15/2026 | 4.52 | 4.54 | 4.44 | 4.45 | -2.54% | 372,517 |
05/14/2026 | 4.67 | 4.68 | 4.56 | 4.56 | -0.84% | 381,801 |
05/13/2026 | 4.66 | 4.71 | 4.58 | 4.60 | -2.06% | 617,376 |
05/12/2026 | 4.72 | 4.78 | 4.65 | 4.70 | 0.00% | 601,239 |
05/11/2026 | 4.95 | 4.95 | 4.69 | 4.70 | -5.45% | 598,403 |
05/08/2026 | 4.92 | 5.09 | 4.89 | 4.97 | +1.78% | 527,384 |
05/07/2026 | 4.83 | 5.06 | 4.75 | 4.88 | -3.26% | 517,161 |
05/07/2026 |
$0.06 Earnings | |||||
05/06/2026 | 5.03 | 5.08 | 4.98 | 5.05 | +0.38% | 389,001 |
05/05/2026 | 5.11 | 5.11 | 5.02 | 5.03 | -0.76% | 341,504 |
05/04/2026 | 5.12 | 5.15 | 5.03 | 5.07 | -0.95% | 289,294 |
05/01/2026 | 5.09 | 5.15 | 5.02 | 5.12 | +1.15% | 307,244 |
04/30/2026 | 4.95 | 5.11 | 4.95 | 5.06 | +0.97% | 257,207 |
04/29/2026 | 5.12 | 5.13 | 4.96 | 5.01 | -3.00% | 356,506 |
04/28/2026 | 5.18 | 5.21 | 5.16 | 5.16 | +0.19% | 287,756 |
04/27/2026 | 5.07 | 5.20 | 5.06 | 5.15 | +1.33% | 299,080 |
04/24/2026 | 5.00 | 5.12 | 4.97 | 5.09 | +1.15% | 370,657 |
04/23/2026 | 5.10 | 5.10 | 4.98 | 5.03 | -2.44% | 323,560 |
04/22/2026 | 5.13 | 5.21 | 5.13 | 5.15 | +0.76% | 294,073 |
04/21/2026 | 5.19 | 5.25 | 5.11 | 5.12 | -1.67% | 269,086 |
04/20/2026 | 5.10 | 5.20 | 5.08 | 5.20 | +1.51% | 279,943 |
04/17/2026 | 5.03 | 5.18 | 5.03 | 5.12 | +2.91% | 430,820 |
04/16/2026 | 5.04 | 5.08 | 4.97 | 4.98 | -2.28% | 344,291 |
04/15/2026 | 5.02 | 5.10 | 4.98 | 5.10 | +1.93% | 446,268 |
04/14/2026 | 4.93 | 5.02 | 4.92 | 5.00 | +1.57% | 339,748 |
04/13/2026 | 4.80 | 4.94 | 4.76 | 4.92 | +1.39% | 288,429 |
04/10/2026 | 4.85 | 4.88 | 4.81 | 4.85 | 0.00% | 339,836 |
04/09/2026 | 4.74 | 4.88 | 4.73 | 4.85 | +1.83% | 344,918 |
04/08/2026 | 4.74 | 4.78 | 4.71 | 4.77 | +3.14% | 232,419 |
04/07/2026 | 4.59 | 4.65 | 4.54 | 4.62 | 0.00% | 475,399 |
04/06/2026 | 4.59 | 4.68 | 4.59 | 4.62 | +0.42% | 305,982 |
04/02/2026 | 4.49 | 4.61 | 4.48 | 4.60 | +0.85% | 496,348 |
04/01/2026 | 4.64 | 4.65 | 4.50 | 4.56 | -1.67% | 532,344 |
03/31/2026 | 4.67 | 4.68 | 4.57 | 4.64 | +2.13% | 551,263 |
03/31/2026 |
$0.15 Dividend | |||||
03/30/2026 | 4.53 | 4.59 | 4.45 | 4.54 | +1.89% | 749,706 |
03/27/2026 | 4.54 | 4.56 | 4.44 | 4.46 | -2.26% | 542,980 |
03/26/2026 | 4.50 | 4.62 | 4.50 | 4.56 | +0.62% | 312,572 |
03/25/2026 | 4.53 | 4.56 | 4.47 | 4.54 | +2.33% | 302,057 |
03/24/2026 | 4.44 | 4.51 | 4.40 | 4.43 | -1.87% | 341,376 |
03/23/2026 | 4.50 | 4.61 | 4.44 | 4.52 | +2.55% | 573,260 |
03/20/2026 | 4.55 | 4.55 | 4.38 | 4.40 | -2.69% | 830,262 |
03/19/2026 | 4.45 | 4.57 | 4.45 | 4.53 | +0.62% | 328,936 |
03/18/2026 | 4.55 | 4.60 | 4.48 | 4.50 | -1.64% | 476,059 |
03/17/2026 | 4.61 | 4.65 | 4.55 | 4.57 | +0.83% | 396,885 |
03/16/2026 | 4.60 | 4.65 | 4.54 | 4.54 | -0.41% | 372,019 |
03/13/2026 | 4.67 | 4.69 | 4.54 | 4.55 | -2.02% | 578,648 |
03/12/2026 | 4.64 | 4.72 | 4.62 | 4.65 | -1.39% | 303,979 |
03/11/2026 | 4.70 | 4.75 | 4.64 | 4.71 | -0.40% | 325,963 |
03/10/2026 | 4.72 | 4.80 | 4.70 | 4.73 | -0.20% | 364,721 |
03/09/2026 | 4.72 | 4.78 | 4.55 | 4.74 | -1.36% | 577,700 |
03/06/2026 | 4.82 | 4.84 | 4.72 | 4.81 | -1.54% | 442,337 |
03/05/2026 | 4.86 | 4.92 | 4.84 | 4.88 | 0.00% | 354,194 |
03/04/2026 | 4.88 | 4.99 | 4.83 | 4.88 | +0.97% | 346,897 |
03/03/2026 | 4.76 | 4.88 | 4.70 | 4.84 | -0.77% | 399,149 |
03/02/2026 | 4.59 | 4.97 | 4.54 | 4.87 | +3.59% | 772,989 |
02/27/2026 | 4.73 | 4.80 | 4.69 | 4.70 | -1.95% | 460,480 |
02/26/2026 | 4.81 | 4.84 | 4.72 | 4.80 | +0.59% | 322,256 |
02/25/2026 | 4.72 | 4.78 | 4.69 | 4.77 | +1.39% | 273,553 |
02/24/2026 | 4.64 | 4.71 | 4.58 | 4.70 | +1.21% | 443,669 |
02/23/2026 | 4.78 | 4.82 | 4.64 | 4.65 | -2.75% | 578,159 |