Ares Commercial Real Estate Corp (ACRE)
6.56
+0.15
(+2.34%)
USD |
NYSE |
Apr 19, 16:00
6.56
0.00 (0.00%)
After-Hours: 20:00
Ares Commercial Real Estate Price: 6.56 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 6.44 | 6.515 | 6.36 | 6.41 | 879923.0 |
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 |
Apr 02, 2024 | 7.16 | 7.24 | 7.09 | 7.15 | 502789.0 |
Apr 01, 2024 | 7.44 | 7.44 | 7.215 | 7.25 | 565976.0 |
Mar 28, 2024 | 7.37 | 7.495 | 7.355 | 7.45 | 679843.0 |
Mar 27, 2024 | 7.30 | 7.38 | 7.27 | 7.37 | 708906.0 |
Mar 26, 2024 | 7.85 | 7.85 | 7.50 | 7.50 | 764373.0 |
Mar 25, 2024 | 7.71 | 7.895 | 7.71 | 7.78 | 472972.0 |
Mar 22, 2024 | 7.81 | 7.847 | 7.66 | 7.66 | 601681.0 |
Mar 21, 2024 | 7.82 | 7.88 | 7.76 | 7.78 | 502854.0 |
Mar 20, 2024 | 7.54 | 7.83 | 7.50 | 7.76 | 512978.0 |
Mar 19, 2024 | 7.59 | 7.64 | 7.50 | 7.55 | 485305.0 |
Mar 18, 2024 | 7.74 | 7.74 | 7.57 | 7.60 | 585487.0 |
Mar 15, 2024 | 7.50 | 7.78 | 7.50 | 7.71 | 1.310M |
Mar 14, 2024 | 7.70 | 7.71 | 7.525 | 7.55 | 447531.0 |
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
12.36
Average
12.42
Median
Feb 09 2021
Price Benchmarks
Starwood Property Trust Inc | 19.38 |
Global Net Lease Inc | 6.755 |
Plymouth Industrial REIT Inc | 20.34 |
New Concept Energy Inc | 1.42 |
InnSuites Hospitality Trust | 1.50 |
Price Related Metrics
PS Ratio | 4.387 |
Price to Book Value | 0.5704 |
Price to Free Cash Flow | 7.636 |
Earnings Yield | -10.98% |
Market Cap | 357.01M |