Historical Stock Price
ACRE historical stock prices picture
Ares Commercial Real Estate (ACRE) has the following price history information. Looking back at ACRE historical stock prices for the last five trading days, on October 28, 2024, ACRE opened at $6.49, traded as high as $6.56 and as low as $6.44, and closed at $6.46. Trading volume was a total of 298.30K shares. On October 29, 2024, ACRE opened at $6.45, traded as high as $6.50 and as low as $6.35, and closed at $6.41. Trading volume was a total of 412.30K shares. On October 30, 2024, ACRE opened at $6.39, traded as high as $6.53 and as low as $6.39, and closed at $6.47. Trading volume was a total of 281.20K shares. On October 31, 2024, ACRE opened at $6.47, traded as high as $6.49 and as low as $6.35, and closed at $6.35. Trading volume was a total of 444.00K shares. On November 01, 2024, ACRE opened at $6.42, traded as high as $6.47 and as low as $6.31, and closed at $6.33. Trading volume was a total of 394.60K shares.

ACRE Historical Stock Prices By Date:

ACRE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ares Commercial Real Estate shares, starting with a $10,000 purchase of ACRE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 11/04/2014
End date: 11/01/2024
Start price/share: $11.99
End price/share: $6.33
Starting shares: 834.03
Ending shares: 2,317.64
Dividends reinvested/share: $11.80
Total return: 46.71%
Average Annual Total Return: 3.91%
Starting investment: $10,000.00
Ending investment: $14,673.30
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/04/2014
End date: 11/01/2024
Start price/share: $11.99
End price/share: $6.33
Dividends collected/share: $11.80
Total return: 51.21%
Average Annual Total Return: 4.22%
Starting investment: $10,000.00
Ending investment: $15,116.86
Years: 10.00
Date Open High Low Close Volume
10/28/2024 $6.49 $6.56 $6.44 $6.46 298.30K
10/29/2024 $6.45 $6.50 $6.35 $6.41 412.30K
10/30/2024 $6.39 $6.53 $6.39 $6.47 281.20K
10/31/2024 $6.47 $6.49 $6.35 $6.35 444.00K
11/01/2024 $6.42 $6.47 $6.31 $6.33 394.60K
Ares Commercial Real Estate is a holding company. Through its subsidiaries, Co. is a finance company primarily engaged in originating and investing in commercial real estate (CRE) loans and related investments. Co. is externally managed by Ares Commercial Real Estate Management LLC, a subsidiary of Ares Management Corporation. Co.'s target investments primarily include senior mortgage loans, subordinated debt, preferred equity, mezzanine loans and other CRE investment opportunities, including commercial mortgage-backed securities.
Date Close
10/28/2024$6.46
10/29/2024$6.41
10/30/2024$6.47
10/31/2024$6.35
11/01/2024$6.33
ACRE is categorized under the Financials sector; below are some other companies in the same sector:

ACSF Historical Stock Prices
ACT Historical Stock Prices
ACTG Historical Stock Prices
ACV Historical Stock Prices
ACWI Historical Stock Prices
ACWX Historical Stock Prices
AD Historical Stock Prices
ADC Historical Stock Prices
ADRD Historical Stock Prices
ADRE Historical Stock Prices

Also explore: ACRE shares outstanding history

Email EnvelopeFree ACRE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ACRE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.