Historical Stock Price
| Home |
| Free Dividend Report |
| ACRE Dividend History |
| ACRE Historical Stock Prices |
| Preferred Stock Newsletter |
| ACRE Options Chain |
| ACRE Message Board |
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 April 18, 2024, ACRE opened at $6.44, traded as high as $6.52 and as low as $6.36, and closed at $6.41. Trading volume was a total of 880.20K shares. On April 19, 2024, ACRE opened at $6.38, traded as high as $6.58 and as low as $6.38, and closed at $6.56. Trading volume was a total of 484.00K shares. On April 22, 2024, ACRE opened at $6.56, traded as high as $6.70 and as low as $6.52, and closed at $6.66. Trading volume was a total of 416.10K shares. On April 23, 2024, ACRE opened at $6.64, traded as high as $6.83 and as low as $6.61, and closed at $6.81. Trading volume was a total of 395.90K shares. On April 24, 2024, ACRE opened at $6.77, traded as high as $6.93 and as low as $6.71, and closed at $6.93. Trading volume was a total of 523.50K shares.
ACRE Historical Stock Prices By Date:
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: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $12.75 | ||
| End price/share: | $6.93 | ||
| Starting shares: | 784.31 | ||
| Ending shares: | 2,111.96 | ||
| Dividends reinvested/share: | $11.80 | ||
| Total return: | 46.36% | ||
| Average Annual Total Return: | 3.88% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,631.00 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $12.75 | ||
| End price/share: | $6.93 | ||
| Dividends collected/share: | $11.80 | ||
| Total return: | 46.90% | ||
| Average Annual Total Return: | 3.92% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,687.42 | ||
| Years: | 10.00 | ||
 | |||||
| ACRE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $6.44 | $6.52 | $6.36 | $6.41 | 880.20K |
| 04/19/2024 | $6.38 | $6.58 | $6.38 | $6.56 | 484.00K |
| 04/22/2024 | $6.56 | $6.70 | $6.52 | $6.66 | 416.10K |
| 04/23/2024 | $6.64 | $6.83 | $6.61 | $6.81 | 395.90K |
| 04/24/2024 | $6.77 | $6.93 | $6.71 | $6.93 | 523.50K |
|
| About Ares Commercial Real Estate |
| 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. |
| ACRE Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $6.41 |
| 04/19/2024 | $6.56 |
| 04/22/2024 | $6.66 |
| 04/23/2024 | $6.81 |
| 04/24/2024 | $6.93 |
| Financials Historical Prices |
| ACRE is categorized under the Financials sector; below are some other companies in the same sector:
ACSF Historical Stock Prices Also explore: ACRE shares outstanding history
|
Free ACRE Email 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?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.