Historical Stock Price
ETFs Holding ACRE »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/03/2025 $4.95 $5.01 $4.90 $4.94 200.00K
07/07/2025 $4.90 $4.91 $4.68 $4.70 497.90K
07/08/2025 $4.69 $4.81 $4.69 $4.74 430.10K
07/09/2025 $4.74 $4.82 $4.72 $4.81 352.20K
07/10/2025 $4.78 $4.89 $4.78 $4.84 254.50K
Ares Commercial Real Estate Corporation is a specialty finance company. Co. is primarily engaged in originating and investing in commercial real estate (CRE) loans and related investments. Co. operates through its segment, which is primarily focused on directly originating and managing a diversified portfolio of CRE debt-related investments for the Co.'s own account. Co.'s target investments include senior mortgage loans, subordinated debt, preferred equity, mezzanine loans and other CRE investments, including commercial mortgage-backed securities.
ACRE historical stock prices picture
Ares Commercial Real Estate (ACRE) has the following price history information. Looking back at ACRE historical stock prices for the last five trading days, on July 03, 2025, ACRE opened at $4.95, traded as high as $5.01 and as low as $4.90, and closed at $4.94. Trading volume was a total of 200.00K shares. On July 07, 2025, ACRE opened at $4.90, traded as high as $4.91 and as low as $4.68, and closed at $4.70. Trading volume was a total of 497.90K shares. On July 08, 2025, ACRE opened at $4.69, traded as high as $4.81 and as low as $4.69, and closed at $4.74. Trading volume was a total of 430.10K shares. On July 09, 2025, ACRE opened at $4.74, traded as high as $4.82 and as low as $4.72, and closed at $4.81. Trading volume was a total of 352.20K shares. On July 10, 2025, ACRE opened at $4.78, traded as high as $4.89 and as low as $4.78, and closed at $4.84. Trading volume was a total of 254.50K shares.

ACRE Historical Stock Prices By Date:

ACRE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ares Commercial Real Estate shares, starting with a $10,000 purchase of ACRE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/14/2015
End date: 07/10/2025
Start price/share: $11.98
End price/share: $4.84
Starting shares: 834.72
Ending shares: 2,412.25
Dividends reinvested/share: $11.60
Total return: 16.75%
Average Annual Total Return: 1.56%
Starting investment: $10,000.00
Ending investment: $11,673.70
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/14/2015
End date: 07/10/2025
Start price/share: $11.98
End price/share: $4.84
Dividends collected/share: $11.60
Total return: 37.23%
Average Annual Total Return: 3.22%
Starting investment: $10,000.00
Ending investment: $13,727.80
Years: 10.00
Date Close
07/03/2025$4.94
07/07/2025$4.70
07/08/2025$4.74
07/09/2025$4.81
07/10/2025$4.84
ACRE is categorized under the Financials sector; below are some other companies in the same sector:

ACSF Historical Stock Prices
ACTG Historical Stock Prices
ACV Historical Stock Prices
ACWI Historical Stock Prices
ACWX Historical Stock Prices
AD Historical Stock Prices
ADC Historical Stock Prices
ADRA Historical Stock Prices
ADRD Historical Stock Prices
ADRE Historical Stock Prices

Also explore: ACRE shares outstanding history

Email EnvelopeFree ACRE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ACRE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.