Ares Commercial Real Estate Corp (ACRE)
6.885
+0.04
(+0.51%)
USD |
NYSE |
May 08, 16:00
6.885
0.00 (0.00%)
After-Hours: 20:00
Ares Commercial Real Estate Price: 6.885 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 6.94 | 6.99 | 6.82 | 6.85 | 512418.0 |
May 06, 2024 | 6.95 | 7.010 | 6.90 | 6.93 | 375774.0 |
May 03, 2024 | 7.10 | 7.20 | 6.861 | 6.92 | 487994.0 |
May 02, 2024 | 7.01 | 7.05 | 6.88 | 6.99 | 475279.0 |
May 01, 2024 | 6.82 | 7.055 | 6.82 | 6.93 | 362018.0 |
Apr 30, 2024 | 6.93 | 6.960 | 6.79 | 6.79 | 503089.0 |
Apr 29, 2024 | 6.86 | 7.085 | 6.86 | 7.00 | 813518.0 |
Apr 26, 2024 | 6.79 | 6.90 | 6.787 | 6.85 | 298934.0 |
Apr 25, 2024 | 6.84 | 6.99 | 6.755 | 6.77 | 668524.0 |
Apr 24, 2024 | 6.77 | 6.93 | 6.71 | 6.93 | 523494.0 |
Apr 23, 2024 | 6.64 | 6.83 | 6.61 | 6.81 | 395937.0 |
Apr 22, 2024 | 6.56 | 6.70 | 6.52 | 6.66 | 416088.0 |
Apr 19, 2024 | 6.38 | 6.58 | 6.38 | 6.56 | 484053.0 |
Apr 18, 2024 | 6.44 | 6.515 | 6.36 | 6.41 | 880187.0 |
Apr 17, 2024 | 6.59 | 6.65 | 6.42 | 6.43 | 830989.0 |
Apr 16, 2024 | 6.72 | 6.729 | 6.51 | 6.52 | 977363.0 |
Apr 15, 2024 | 7.00 | 7.05 | 6.67 | 6.74 | 844764.0 |
Apr 12, 2024 | 7.03 | 7.12 | 6.98 | 7.02 | 452026.0 |
Apr 11, 2024 | 6.99 | 7.095 | 6.98 | 7.07 | 529981.0 |
Apr 10, 2024 | 7.06 | 7.08 | 6.81 | 6.94 | 1.142M |
Apr 09, 2024 | 7.15 | 7.27 | 7.125 | 7.24 | 541829.0 |
Apr 08, 2024 | 7.19 | 7.24 | 7.14 | 7.15 | 449398.0 |
Apr 05, 2024 | 7.17 | 7.20 | 7.11 | 7.16 | 487053.0 |
Apr 04, 2024 | 7.28 | 7.33 | 7.15 | 7.19 | 350995.0 |
Apr 03, 2024 | 7.10 | 7.255 | 7.07 | 7.18 | 416428.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.19
Minimum
Apr 03 2020
17.68
Maximum
Feb 21 2020
12.27
Average
12.30
Median
Nov 10 2022
Price Benchmarks
Starwood Property Trust Inc | 20.08 |
Global Net Lease Inc | 7.24 |
Plymouth Industrial REIT Inc | 20.45 |
New Concept Energy Inc | 1.26 |
InnSuites Hospitality Trust | 1.31 |
Price Related Metrics
PS Ratio | 4.605 |
Price to Book Value | 0.5987 |
Price to Free Cash Flow | 8.014 |
Earnings Yield | -10.46% |
Market Cap | 374.70M |