ACRE Stock Prices

Data as of Oct 30, 2026

Last

3.36

Change

-0.06

Open

3.41

Previous

3.42

High

3.43

Low

3.28

Bid

-

Ask

-

Volume

522,852

Trades

-

Dividend

0.27

Yield

8.23%

Ex-Div

Jun 28, 2017

Impl Vol

0.000

Hist Vol

0.364

Opt Volume

60

Open Int

1,877

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	3.41	3.43	3.28	3.36	-0.06	522,852	60	0.000	0.364
Oct 29, 2026	3.47	3.47	3.36	3.42	+0.00	718,491	0	0.000	0.364
Oct 28, 2026	3.47	3.49	3.39	3.42	-0.03	616,982	2	0.965	0.364
Oct 27, 2026	3.41	3.48	3.39	3.45	+0.04	642,565	1	0.000	0.365
Oct 26, 2026	3.35	3.48	3.35	3.41	+0.06	462,487	1	0.000	0.365
Oct 23, 2026	3.27	3.36	3.20	3.35	+0.09	556,793	150	0.937	0.364
Oct 22, 2026	3.18	3.34	3.16	3.26	+0.10	558,220	22	0.000	0.363
Oct 21, 2026	3.31	3.33	3.16	3.16	-0.13	887,155	17	0.000	0.362
Oct 20, 2026	3.33	3.45	3.29	3.29	-0.03	875,040	0	0.000	0.360
Oct 19, 2026	3.44	3.45	3.28	3.32	-0.13	1,007,163	9	0.844	0.362
Oct 16, 2026	3.60	3.61	3.44	3.45	-0.13	603,411	0	0.000	0.360
Oct 15, 2026	3.55	3.69	3.54	3.58	+0.08	755,199	1	0.000	0.359
Oct 14, 2026	3.51	3.61	3.48	3.50	-0.05	744,603	4	0.556	0.359
Oct 13, 2026	3.59	3.62	3.51	3.55	-0.02	557,677	5	0.000	0.361
Oct 12, 2026	3.54	3.66	3.53	3.57	+0.02	707,575	27	0.513	0.361
Oct 9, 2026	3.64	3.66	3.52	3.55	-0.11	614,298	12	2.813	0.361
Oct 8, 2026	3.61	3.68	3.58	3.66	+0.01	649,074	21	0.626	0.361
Oct 7, 2026	3.72	3.76	3.61	3.65	-0.10	555,794	0	0.000	0.361
Oct 6, 2026	3.70	3.80	3.70	3.75	+0.05	468,151	42	0.456	0.360
Oct 5, 2026	3.83	3.83	3.65	3.70	-0.13	1,084,582	8	0.816	0.360
Oct 2, 2026	3.93	3.98	3.80	3.83	+0.00	638,242	1	0.000	0.359
Oct 1, 2026	3.85	3.90	3.75	3.87	+0.03	1,055,266	57	0.828	0.359
Sep 30, 2026	4.03	4.03	3.83	3.84	-0.27	1,090,643	23	0.575	0.359
Sep 29, 2026	4.11	4.15	4.05	4.11	+0.00	714,504	16	1.405	0.356
Sep 28, 2026	4.18	4.18	4.09	4.11	-0.08	713,447	13	1.453	0.356
Sep 25, 2026	4.14	4.21	4.12	4.19	+0.04	476,793	42	1.139	0.355
Sep 24, 2026	4.23	4.24	4.12	4.15	-0.07	722,550	52	0.791	0.355
Sep 23, 2026	4.43	4.43	4.21	4.22	-0.23	640,069	131	0.601	0.355
Sep 22, 2026	4.41	4.45	4.40	4.45	+0.07	269,774	122	0.402	0.351
Sep 21, 2026	4.39	4.40	4.36	4.38	+0.00	372,413	11	0.274	0.351
Sep 18, 2026	4.34	4.39	4.33	4.38	+0.02	870,010	166	0.314	0.351
Sep 17, 2026	4.40	4.42	4.36	4.36	+0.03	234,194	2	0.000	0.351
Sep 16, 2026	4.34	4.39	4.30	4.33	+0.00	309,573	10	0.000	0.351
Sep 15, 2026	4.35	4.37	4.31	4.33	-0.01	386,158	2	0.000	0.351
Sep 14, 2026	4.33	4.39	4.29	4.34	+0.01	623,704	19	0.699	0.351
Sep 11, 2026	4.45	4.46	4.33	4.33	-0.04	316,341	40	0.367	0.351
Sep 10, 2026	4.42	4.42	4.34	4.37	-0.08	223,833	13	0.384	0.351
Sep 9, 2026	4.46	4.50	4.42	4.45	-0.04	279,212	7	0.352	0.350
Sep 8, 2026	4.53	4.59	4.48	4.49	+0.00	226,033	3	0.351	0.350
Sep 4, 2026	4.52	4.61	4.52	4.57	+0.02	153,840	6	0.384	0.353
Sep 3, 2026	4.60	4.63	4.50	4.55	+0.00	193,697	0	0.000	0.354
Sep 2, 2026	4.49	4.60	4.49	4.55	+0.08	308,057	2	0.000	0.356
Sep 1, 2026	4.56	4.57	4.43	4.47	-0.10	280,266	7	0.476	0.356
Aug 31, 2026	4.63	4.69	4.56	4.57	-0.08	294,250	3	0.301	0.356
Aug 28, 2026	4.66	4.69	4.62	4.65	+0.02	291,367	47	0.336	0.356
Aug 27, 2026	4.65	4.69	4.62	4.63	+0.00	174,363	10	0.283	0.356
Aug 26, 2026	4.73	4.73	4.63	4.63	-0.10	193,999	152	0.287	0.356
Aug 25, 2026	4.72	4.75	4.67	4.73	+0.00	304,876	27	0.228	0.355
Aug 24, 2026	4.75	4.79	4.69	4.73	-0.04	491,500	208	0.275	0.356
Aug 21, 2026	4.74	4.79	4.70	4.77	+0.06	290,610	145	0.262	0.362
Aug 20, 2026	4.65	4.73	4.63	4.71	+0.01	214,796	6	0.275	0.364
Aug 19, 2026	4.70	4.78	4.69	4.70	+0.07	266,465	26	0.000	0.364
Aug 18, 2026	4.63	4.66	4.56	4.63	+0.01	251,209	152	0.000	0.364
Aug 17, 2026	4.70	4.77	4.62	4.62	-0.10	392,730	34	0.365	0.365
Aug 14, 2026	4.74	4.80	4.71	4.72	-0.04	186,231	33	0.000	0.365
Aug 13, 2026	4.77	4.80	4.71	4.76	+0.06	352,512	10	0.434	0.364
Aug 12, 2026	4.73	4.83	4.69	4.70	-0.03	327,561	13	0.000	0.365
Aug 11, 2026	4.62	4.75	4.61	4.73	+0.12	479,377	22	0.373	0.370
Aug 10, 2026	4.83	4.84	4.59	4.61	-0.26	287,267	8	0.401	0.371
Aug 7, 2026	4.73	4.91	4.73	4.87	+0.16	572,328	72	0.265	0.368
Aug 6, 2026	4.75	4.84	4.70	4.71	+0.01	625,783	161	0.305	0.374
Aug 5, 2026	4.67	4.72	4.43	4.70	+0.07	791,206	2	0.000	0.374
Aug 4, 2026	4.67	4.79	4.58	4.63	+0.38	1,491,931	532	0.310	0.383
Aug 3, 2026	4.25	4.29	4.14	4.25	-0.01	1,201,378	16	1.002	0.373
Jul 31, 2026	4.27	4.30	4.16	4.26	-0.05	824,890	27	2.150	0.373
Jul 30, 2026	4.45	4.48	4.31	4.31	-0.14	405,203	53	0.607	0.373

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 28, 2017	Jul 17, 2017	0.27	1.08	8.23%
Dec 28, 2016	Jan 17, 2017	0.26	1.04	8.40%
Sep 28, 2016	Oct 17, 2016	0.26	1.04	8.40%
Jun 28, 2016	Jul 15, 2016	0.26	1.04	8.40%
Mar 29, 2016	Apr 15, 2016	0.26	1.04	8.40%
Dec 29, 2015	Jan 19, 2016	0.25	1.00	8.40%
Sep 28, 2015	Oct 15, 2015	0.25	1.00	8.40%
Jun 26, 2015	Jul 15, 2015	0.25	1.00	8.40%
Mar 27, 2015	Apr 15, 2015	0.25	1.00	8.40%
Dec 29, 2014	Jan 15, 2015	0.25	1.00	8.40%
Sep 26, 2014	Oct 15, 2014	0.25	1.00	8.26%
Jun 26, 2014	Jul 16, 2014	0.25	1.00	7.97%

Split History

Split Date	Factor	Announced
No splits on record.