Ares Commercial Real Estate Corp. (ACRE)
4.22
-0.23
(-5.17%)
USD |
NYSE |
Sep 23, 16:00
4.30
+0.08
(+1.90%)
Pre-Market: 08:10
Ares Commercial Real Estate Price : 4.22 for Sept. 23, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 23, 2026 | 4.43 | 4.43 | 4.21 | 4.22 | 640193.0 |
| Sep 22, 2026 | 4.41 | 4.45 | 4.395 | 4.45 | 306226.0 |
| Sep 21, 2026 | 4.39 | 4.40 | 4.36 | 4.38 | 407237.0 |
| Sep 18, 2026 | 4.34 | 4.39 | 4.325 | 4.38 | 957360.0 |
| Sep 17, 2026 | 4.40 | 4.420 | 4.355 | 4.36 | 234196.0 |
| Sep 16, 2026 | 4.34 | 4.393 | 4.295 | 4.33 | 309577.0 |
| Sep 15, 2026 | 4.35 | 4.37 | 4.31 | 4.33 | 386472.0 |
| Sep 14, 2026 | 4.33 | 4.39 | 4.285 | 4.34 | 623715.0 |
| Sep 11, 2026 | 4.45 | 4.46 | 4.32 | 4.32 | 395318.0 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.34 | 4.37 | 223892.0 |
| Sep 09, 2026 | 4.46 | 4.495 | 4.42 | 4.45 | 280765.0 |
| Sep 08, 2026 | 4.53 | 4.588 | 4.48 | 4.49 | 226558.0 |
| Sep 04, 2026 | 4.52 | 4.605 | 4.52 | 4.57 | 154200.0 |
| Sep 03, 2026 | 4.60 | 4.63 | 4.501 | 4.55 | 194602.0 |
| Sep 02, 2026 | 4.49 | 4.595 | 4.49 | 4.55 | 308114.0 |
| Sep 01, 2026 | 4.56 | 4.57 | 4.425 | 4.47 | 280268.0 |
| Aug 31, 2026 | 4.63 | 4.686 | 4.56 | 4.57 | 294361.0 |
| Aug 28, 2026 | 4.66 | 4.69 | 4.62 | 4.65 | 291393.0 |
| Aug 27, 2026 | 4.65 | 4.69 | 4.62 | 4.63 | 178363.0 |
| Aug 26, 2026 | 4.73 | 4.73 | 4.625 | 4.63 | 194020.0 |
| Aug 25, 2026 | 4.72 | 4.75 | 4.67 | 4.73 | 304882.0 |
| Aug 24, 2026 | 4.75 | 4.79 | 4.69 | 4.73 | 491577.0 |
| Aug 21, 2026 | 4.74 | 4.79 | 4.70 | 4.77 | 311612.0 |
| Aug 20, 2026 | 4.65 | 4.728 | 4.625 | 4.71 | 214800.0 |
| Aug 19, 2026 | 4.70 | 4.78 | 4.69 | 4.70 | 266467.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
Price Related Metrics
| PS Ratio | 1.996 |
| Price to Book Value | 0.4786 |
| Price to Free Cash Flow | 15.23 |
| Earnings Yield | -1.96% |
| Market Cap | 234.13M |
| Operating PE Ratio | 3.885 |