Ares Commercial Real Estate Cor - Price History
Monthly price history for ACRE (Ares Commercial Real Estate Cor)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.93 | $6.93 |
| March 2024 | $7.45 | $7.45 |
| February 2024 | $7.29 | $7.54 |
| January 2024 | $9.19 | $9.51 |
| December 2023 | $10.02 | $10.36 |
| November 2023 | $9.43 | $10.05 |
| October 2023 | $8.60 | $9.17 |
| September 2023 | $8.93 | $9.52 |
| August 2023 | $9.38 | $10.35 |
| July 2023 | $9.66 | $10.66 |
| June 2023 | $9.20 | $10.15 |
| May 2023 | $8.06 | $9.19 |
| April 2023 | $7.56 | $8.61 |
| March 2023 | $7.98 | $9.09 |
| February 2023 | $9.57 | $11.31 |
| January 2023 | $10.39 | $12.28 |
| December 2022 | $8.70 | $10.29 |
| November 2022 | $10.20 | $12.46 |
| October 2022 | $10.10 | $12.34 |
| September 2022 | $8.55 | $10.45 |
| August 2022 | $10.78 | $13.19 |
| July 2022 | $11.19 | $13.70 |
| June 2022 | $9.99 | $12.23 |
| May 2022 | $11.70 | $14.70 |
| April 2022 | $11.99 | $15.07 |
| March 2022 | $12.35 | $15.52 |
| February 2022 | $11.64 | $14.65 |
| January 2022 | $11.68 | $14.69 |
| December 2021 | $11.56 | $14.54 |
| November 2021 | $11.44 | $14.72 |
| October 2021 | $12.14 | $15.62 |
| September 2021 | $11.72 | $15.08 |
| August 2021 | $12 | $15.78 |
| July 2021 | $11.47 | $15.08 |
| June 2021 | $11.18 | $14.69 |
| May 2021 | $11.29 | $15.17 |
| April 2021 | $10.98 | $14.76 |
| March 2021 | $10.21 | $13.72 |
| February 2021 | $10.03 | $13.81 |
| January 2021 | $8.22 | $11.32 |
| December 2020 | $8.65 | $11.91 |
| November 2020 | $7.88 | $11.14 |
| October 2020 | $6.59 | $9.31 |
| September 2020 | $6.47 | $9.14 |
| August 2020 | $6.81 | $9.96 |
| July 2020 | $6.25 | $9.13 |
| June 2020 | $6.24 | $9.12 |
| May 2020 | $4.92 | $7.45 |
| April 2020 | $5.11 | $7.75 |
| March 2020 | $4.61 | $6.99 |
| February 2020 | $9.70 | $15.26 |
| January 2020 | $10.38 | $16.34 |
| December 2019 | $10.06 | $15.84 |
| November 2019 | $9.74 | $15.64 |
| October 2019 | $9.65 | $15.50 |
| September 2019 | $9.48 | $15.23 |
| August 2019 | $9.14 | $14.99 |
| July 2019 | $9.25 | $15.17 |
| June 2019 | $9.06 | $14.86 |
| May 2019 | $8.76 | $14.68 |
| April 2019 | $9.07 | $15.20 |
| March 2019 | $9.06 | $15.19 |
| February 2019 | $8.91 | $15.26 |
| January 2019 | $8.41 | $14.40 |
| December 2018 | $7.62 | $13.04 |
| November 2018 | $8.15 | $14.28 |
| October 2018 | $8.26 | $14.47 |
| September 2018 | $7.97 | $13.97 |
| August 2018 | $8.17 | $14.62 |
| July 2018 | $7.90 | $14.12 |
| June 2018 | $7.72 | $13.81 |
| May 2018 | $7.57 | $13.82 |
| April 2018 | $6.70 | $12.23 |
| March 2018 | $6.77 | $12.35 |
| February 2018 | $6.60 | $12.32 |
| January 2018 | $6.79 | $12.67 |
| December 2017 | $6.91 | $12.90 |
| November 2017 | $7.08 | $13.48 |
| October 2017 | $6.82 | $12.98 |
| September 2017 | $6.99 | $13.31 |
| August 2017 | $6.79 | $13.19 |
| July 2017 | $6.59 | $12.80 |
| June 2017 | $6.74 | $13.09 |
| May 2017 | $6.68 | $13.23 |
| April 2017 | $6.98 | $13.83 |
| March 2017 | $6.75 | $13.38 |
| February 2017 | $6.69 | $13.52 |
| January 2017 | $6.67 | $13.48 |
| December 2016 | $6.79 | $13.73 |
| November 2016 | $6.57 | $13.53 |
| October 2016 | $6.37 | $13.12 |
| September 2016 | $6.12 | $12.60 |
| August 2016 | $5.98 | $12.57 |
| July 2016 | $6.04 | $12.70 |
| June 2016 | $5.85 | $12.29 |
| May 2016 | $5.58 | $11.98 |
| April 2016 | $5.59 | $12 |
| March 2016 | $5.10 | $10.95 |
| February 2016 | $4.43 | $9.75 |
| January 2016 | $4.85 | $10.66 |
| December 2015 | $5.20 | $11.44 |
| November 2015 | $5.73 | $12.87 |
| October 2015 | $5.49 | $12.34 |
| September 2015 | $5.34 | $11.99 |
| August 2015 | $5.46 | $12.52 |
| July 2015 | $5.43 | $12.45 |
| June 2015 | $4.97 | $11.39 |
| May 2015 | $4.98 | $11.65 |
| April 2015 | $4.85 | $11.35 |
| March 2015 | $4.72 | $11.05 |
| February 2015 | $5.01 | $12 |
| January 2015 | $5.02 | $12.03 |
| December 2014 | $4.80 | $11.48 |
| November 2014 | $4.89 | $11.95 |
| October 2014 | $4.97 | $12.16 |
| September 2014 | $4.78 | $11.69 |
| August 2014 | $5.04 | $12.59 |
| July 2014 | $4.90 | $12.22 |
| June 2014 | $4.97 | $12.41 |
| May 2014 | $4.92 | $12.53 |
| April 2014 | $5.01 | $12.76 |
| March 2014 | $5.27 | $13.41 |
| February 2014 | $5.24 | $13.59 |
| January 2014 | $5.14 | $13.33 |
| December 2013 | $5.05 | $13.10 |
| November 2013 | $4.96 | $13.12 |
| October 2013 | $4.70 | $12.43 |
| September 2013 | $4.70 | $12.43 |
| August 2013 | $4.74 | $12.77 |
| July 2013 | $4.87 | $13.14 |
| June 2013 | $4.75 | $12.81 |
| May 2013 | $5.90 | $16.21 |
| April 2013 | $6.12 | $16.83 |
| March 2013 | $6.07 | $16.92 |
| February 2013 | $6.11 | $17.03 |
| January 2013 | $6.20 | $17.30 |
| December 2012 | $5.89 | $16.42 |
| November 2012 | $5.81 | $16.45 |
| October 2012 | $5.96 | $16.88 |
| September 2012 | $6.02 | $17.06 |
| August 2012 | $5.93 | $16.84 |
| July 2012 | $5.89 | $16.74 |
| June 2012 | $6.15 | $17.48 |
| May 2012 | $5.78 | $16.49 |
| April 2012 | $6.31 | $17.98 |
ACRE
Price: $6.93
52 week price:
Dividend Yield: 0.19%
5-year range yield:
Forward Dividend Yield: 14.43%
Payout Ratio: 1666.67%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -0.72 USD
P/E Ratio: 137.50
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 736000
Ebitda: 24.9 millionMarket Capitalization: 382.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 3