Ares Commercial Real Estate Corporation ( ACRE) - Price History
Monthly price history for ACRE (Ares Commercial Real Estate Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $4.26 | $4.26 |
| July 2026 | $4.26 | $4.26 |
| June 2026 | $4.50 | $4.50 |
| May 2026 | $4.78 | $4.94 |
| April 2026 | $5.06 | $5.23 |
| March 2026 | $4.64 | $4.80 |
| February 2026 | $4.70 | $5.02 |
| January 2026 | $4.88 | $5.21 |
| December 2025 | $4.48 | $4.78 |
| November 2025 | $4.82 | $5.30 |
| October 2025 | $4.05 | $4.46 |
| September 2025 | $4.10 | $4.51 |
| August 2025 | $4.15 | $4.72 |
| July 2025 | $3.93 | $4.47 |
| June 2025 | $4.20 | $4.77 |
| May 2025 | $3.93 | $4.61 |
| April 2025 | $3.47 | $4.07 |
| March 2025 | $3.95 | $4.63 |
| February 2025 | $4.04 | $4.89 |
| January 2025 | $4.68 | $5.66 |
| December 2024 | $4.86 | $5.89 |
| November 2024 | $5.72 | $7.22 |
| October 2024 | $5.03 | $6.35 |
| September 2024 | $5.54 | $7 |
| August 2024 | $5.40 | $7.06 |
| July 2024 | $5.91 | $7.73 |
| June 2024 | $5.08 | $6.65 |
| May 2024 | $5.12 | $6.96 |
| April 2024 | $5 | $6.79 |
| March 2024 | $5.48 | $7.45 |
| February 2024 | $5.36 | $7.54 |
| January 2024 | $6.76 | $9.51 |
| December 2023 | $7.37 | $10.36 |
| November 2023 | $6.94 | $10.05 |
| October 2023 | $6.33 | $9.17 |
| September 2023 | $6.57 | $9.52 |
| August 2023 | $6.90 | $10.35 |
| July 2023 | $7.11 | $10.66 |
| June 2023 | $6.77 | $10.15 |
| May 2023 | $5.93 | $9.19 |
| April 2023 | $5.56 | $8.61 |
| March 2023 | $5.87 | $9.09 |
| February 2023 | $7.29 | $11.31 |
| January 2023 | $7.91 | $12.28 |
| December 2022 | $6.63 | $10.29 |
| November 2022 | $7.75 | $12.46 |
| October 2022 | $7.68 | $12.34 |
| September 2022 | $6.50 | $10.45 |
| August 2022 | $7.95 | $13.19 |
| July 2022 | $8.26 | $13.70 |
| June 2022 | $7.37 | $12.23 |
| May 2022 | $8.63 | $14.70 |
| April 2022 | $8.85 | $15.07 |
| March 2022 | $9.11 | $15.52 |
| February 2022 | $8.42 | $14.65 |
| January 2022 | $8.44 | $14.69 |
| December 2021 | $8.36 | $14.54 |
| November 2021 | $8.27 | $14.72 |
| October 2021 | $8.78 | $15.62 |
| September 2021 | $8.48 | $15.08 |
| August 2021 | $8.86 | $15.78 |
| July 2021 | $8.46 | $15.08 |
| June 2021 | $8.25 | $14.69 |
| May 2021 | $8.50 | $15.17 |
| April 2021 | $8.28 | $14.76 |
| March 2021 | $7.69 | $13.72 |
| February 2021 | $7.56 | $13.81 |
| January 2021 | $6.20 | $11.32 |
| December 2020 | $6.52 | $11.91 |
| November 2020 | $5.94 | $11.14 |
| October 2020 | $4.96 | $9.31 |
| September 2020 | $4.87 | $9.14 |
| August 2020 | $5.13 | $9.96 |
| July 2020 | $4.70 | $9.13 |
| June 2020 | $4.70 | $9.12 |
| May 2020 | $3.70 | $7.45 |
| April 2020 | $3.85 | $7.75 |
| March 2020 | $3.47 | $6.99 |
| February 2020 | $7.29 | $15.26 |
| January 2020 | $7.80 | $16.34 |
| December 2019 | $7.57 | $15.84 |
| November 2019 | $7.32 | $15.64 |
| October 2019 | $7.25 | $15.50 |
| September 2019 | $7.13 | $15.23 |
| August 2019 | $6.87 | $14.99 |
| July 2019 | $6.95 | $15.17 |
| June 2019 | $6.81 | $14.86 |
| May 2019 | $6.58 | $14.68 |
| April 2019 | $6.81 | $15.20 |
| March 2019 | $6.81 | $15.19 |
| February 2019 | $6.69 | $15.26 |
| January 2019 | $6.31 | $14.40 |
| December 2018 | $5.72 | $13.04 |
| November 2018 | $6.12 | $14.28 |
| October 2018 | $6.20 | $14.47 |
| September 2018 | $5.98 | $13.97 |
| August 2018 | $6.13 | $14.62 |
| July 2018 | $5.92 | $14.12 |
| June 2018 | $5.79 | $13.81 |
| May 2018 | $5.68 | $13.82 |
| April 2018 | $5.03 | $12.23 |
| March 2018 | $5.08 | $12.35 |
| February 2018 | $4.95 | $12.32 |
| January 2018 | $5.09 | $12.67 |
| December 2017 | $5.18 | $12.90 |
| November 2017 | $5.31 | $13.48 |
| October 2017 | $5.11 | $12.98 |
| September 2017 | $5.24 | $13.31 |
| August 2017 | $5.09 | $13.19 |
| July 2017 | $4.94 | $12.80 |
| June 2017 | $5.05 | $13.09 |
| May 2017 | $5 | $13.23 |
| April 2017 | $5.23 | $13.83 |
| March 2017 | $5.06 | $13.38 |
| February 2017 | $5.01 | $13.52 |
| January 2017 | $4.99 | $13.48 |
| December 2016 | $5.08 | $13.73 |
| November 2016 | $4.92 | $13.53 |
| October 2016 | $4.77 | $13.12 |
| September 2016 | $4.58 | $12.60 |
| August 2016 | $4.47 | $12.57 |
| July 2016 | $4.52 | $12.70 |
| June 2016 | $4.37 | $12.29 |
| May 2016 | $4.17 | $11.98 |
| April 2016 | $4.18 | $12 |
| March 2016 | $3.81 | $10.95 |
| February 2016 | $3.31 | $9.75 |
| January 2016 | $3.62 | $10.66 |
| December 2015 | $3.89 | $11.44 |
| November 2015 | $4.28 | $12.87 |
| October 2015 | $4.11 | $12.34 |
| September 2015 | $3.99 | $11.99 |
| August 2015 | $4.08 | $12.52 |
| July 2015 | $4.06 | $12.45 |
| June 2015 | $3.71 | $11.39 |
| May 2015 | $3.72 | $11.65 |
| April 2015 | $3.62 | $11.35 |
| March 2015 | $3.52 | $11.05 |
| February 2015 | $3.74 | $12 |
| January 2015 | $3.75 | $12.03 |
| December 2014 | $3.58 | $11.48 |
| November 2014 | $3.65 | $11.95 |
| October 2014 | $3.71 | $12.16 |
| September 2014 | $3.57 | $11.69 |
| August 2014 | $3.76 | $12.59 |
| July 2014 | $3.65 | $12.22 |
| June 2014 | $3.71 | $12.41 |
| May 2014 | $3.67 | $12.53 |
| April 2014 | $3.74 | $12.76 |
| March 2014 | $3.93 | $13.41 |
| February 2014 | $3.91 | $13.59 |
| January 2014 | $3.83 | $13.33 |
| December 2013 | $3.76 | $13.10 |
| November 2013 | $3.70 | $13.12 |
| October 2013 | $3.50 | $12.43 |
| September 2013 | $3.50 | $12.43 |
| August 2013 | $3.53 | $12.77 |
| July 2013 | $3.63 | $13.14 |
| June 2013 | $3.54 | $12.81 |
| May 2013 | $4.39 | $16.21 |
| April 2013 | $4.56 | $16.83 |
| March 2013 | $4.52 | $16.92 |
| February 2013 | $4.55 | $17.03 |
| January 2013 | $4.62 | $17.30 |
| December 2012 | $4.38 | $16.42 |
| November 2012 | $4.32 | $16.45 |
| October 2012 | $4.44 | $16.88 |
| September 2012 | $4.49 | $17.06 |
| August 2012 | $4.41 | $16.84 |
| July 2012 | $4.39 | $16.74 |
| June 2012 | $4.58 | $17.48 |
| May 2012 | $4.30 | $16.49 |
| April 2012 | $4.69 | $17.98 |
ACRE
Price: $4.26
52 week price:
Dividend Yield: 13.27%
5-year range yield:
Forward Dividend Yield: 14.08%
Payout Ratio: -111.11%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: -0.36 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 736000
Ebitda: 24.9 millionMarket Capitalization: 252.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: -16.06%
DGR5: -8.44%
DGR10: -1.32%