Ares Commercial Real Estate Corp (ACRE)
6.90
-0.09
(-1.29%)
USD |
NYSE |
Nov 15, 16:00
7.00
+0.10
(+1.45%)
After-Hours: 20:00
Ares Commercial Real Estate Price: 6.90 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 7.01 | 7.05 | 6.88 | 6.90 | 350826.0 |
| Nov 14, 2024 | 7.15 | 7.20 | 6.945 | 6.99 | 437712.0 |
| Nov 13, 2024 | 7.05 | 7.185 | 7.02 | 7.12 | 335289.0 |
| Nov 12, 2024 | 7.14 | 7.18 | 6.99 | 6.99 | 382428.0 |
| Nov 11, 2024 | 7.26 | 7.29 | 7.09 | 7.21 | 459884.0 |
| Nov 08, 2024 | 7.13 | 7.370 | 7.04 | 7.24 | 719320.0 |
| Nov 07, 2024 | 6.44 | 7.30 | 6.44 | 7.15 | 1.307M |
| Nov 06, 2024 | 6.49 | 6.60 | 6.33 | 6.49 | 624965.0 |
| Nov 05, 2024 | 6.30 | 6.340 | 6.251 | 6.32 | 378090.0 |
| Nov 04, 2024 | 6.35 | 6.415 | 6.27 | 6.30 | 511297.0 |
| Nov 01, 2024 | 6.42 | 6.47 | 6.31 | 6.33 | 394611.0 |
| Oct 31, 2024 | 6.47 | 6.485 | 6.35 | 6.35 | 444127.0 |
| Oct 30, 2024 | 6.39 | 6.53 | 6.39 | 6.47 | 281233.0 |
| Oct 29, 2024 | 6.45 | 6.50 | 6.35 | 6.41 | 412333.0 |
| Oct 28, 2024 | 6.49 | 6.56 | 6.44 | 6.46 | 298344.0 |
| Oct 25, 2024 | 6.65 | 6.66 | 6.44 | 6.45 | 275220.0 |
| Oct 24, 2024 | 6.59 | 6.60 | 6.47 | 6.59 | 274147.0 |
| Oct 23, 2024 | 6.55 | 6.605 | 6.44 | 6.55 | 398640.0 |
| Oct 22, 2024 | 6.56 | 6.615 | 6.55 | 6.56 | 258792.0 |
| Oct 21, 2024 | 6.71 | 6.71 | 6.545 | 6.58 | 384301.0 |
| Oct 18, 2024 | 6.68 | 6.755 | 6.67 | 6.71 | 281794.0 |
| Oct 17, 2024 | 6.72 | 6.78 | 6.615 | 6.67 | 378860.0 |
| Oct 16, 2024 | 6.65 | 6.82 | 6.63 | 6.79 | 400359.0 |
| Oct 15, 2024 | 6.60 | 6.735 | 6.60 | 6.61 | 594642.0 |
| Oct 14, 2024 | 6.45 | 6.64 | 6.44 | 6.60 | 530756.0 |
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
11.40
Average
11.08
Median
Nov 20 2020
Price Benchmarks
| Annaly Capital Management Inc | 19.69 |
| Starwood Property Trust Inc | 19.47 |
| Ladder Capital Corp | 11.64 |
| New Concept Energy Inc | 1.175 |
| InnSuites Hospitality Trust | 2.025 |
Price Related Metrics
| PS Ratio | 206.62 |
| Price to Book Value | 0.6676 |
| Price to Free Cash Flow | 9.724 |
| Earnings Yield | -17.10% |
| Market Cap | 376.34M |