5 DAY PERFORMANCE
-4.35%
1 MONTH PERFORMANCE
+5.86%
3 MONTH PERFORMANCE
-2.69%
6 MONTH PERFORMANCE
+12.69%
YEAR-TO-DATE PERFORMANCE
+5.86%
1 YEAR PERFORMANCE
+22.82%
Ares Commercial Real Estate Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.20 | $5.22 (0.38%) | $5.25 | $5.16 | 389.00 K | $284.10 M |
| 05/05/2026 | $5.28 | $5.20 (-1.52%) | $5.29 | $5.19 | 341.50 K | $285.75 M |
| 05/04/2026 | $5.30 | $5.24 (-1.13%) | $5.33 | $5.20 | 289.30 K | $287.95 M |
| 05/01/2026 | $5.26 | $5.29 (0.57%) | $5.33 | $5.19 | 307.24 K | $290.70 M |
| 04/30/2026 | $5.12 | $5.23 (2.15%) | $5.29 | $5.12 | 257.21 K | $287.40 M |
| 04/29/2026 | $5.30 | $5.18 (-2.26%) | $5.31 | $5.13 | 356.51 K | $284.65 M |
| 04/28/2026 | $5.36 | $5.34 (-0.37%) | $5.39 | $5.34 | 287.80 K | $293.44 M |
| 04/27/2026 | $5.24 | $5.33 (1.72%) | $5.38 | $5.23 | 299.10 K | $292.89 M |
| 04/24/2026 | $5.17 | $5.26 (1.74%) | $5.30 | $5.14 | 370.70 K | $289.05 M |
| 04/23/2026 | $5.27 | $5.20 (-1.33%) | $5.27 | $5.15 | 323.60 K | $285.75 M |
| 04/22/2026 | $5.31 | $5.33 (0.38%) | $5.39 | $5.31 | 294.10 K | $292.89 M |
| 04/21/2026 | $5.37 | $5.29 (-1.49%) | $5.43 | $5.28 | 269.10 K | $290.70 M |
| 04/20/2026 | $5.27 | $5.38 (2.09%) | $5.38 | $5.25 | 280.04 K | $295.64 M |
| 04/17/2026 | $5.20 | $5.30 (1.92%) | $5.36 | $5.20 | 430.82 K | $291.25 M |
| 04/16/2026 | $5.21 | $5.15 (-1.15%) | $5.25 | $5.14 | 344.29 K | $283.00 M |
| 04/15/2026 | $5.19 | $5.27 (1.54%) | $5.28 | $5.16 | 446.27 K | $289.60 M |
| 04/14/2026 | $5.10 | $5.17 (1.37%) | $5.19 | $5.09 | 339.75 K | $284.10 M |
| 04/13/2026 | $4.96 | $5.09 (2.62%) | $5.11 | $4.92 | 288.43 K | $279.71 M |
| 04/10/2026 | $5.02 | $5.02 (0%) | $5.05 | $4.97 | 339.84 K | $275.86 M |
| 04/09/2026 | $4.90 | $5.02 (2.45%) | $5.05 | $4.89 | 344.92 K | $275.86 M |
| 04/08/2026 | $4.90 | $4.93 (0.61%) | $4.95 | $4.87 | 232.42 K | $270.91 M |
| 04/07/2026 | $4.75 | $4.78 (0.63%) | $4.81 | $4.69 | 475.40 K | $262.67 M |
| 04/06/2026 | $4.75 | $4.78 (0.63%) | $4.84 | $4.74 | 306.00 K | $262.67 M |
| 04/02/2026 | $4.64 | $4.76 (2.59%) | $4.77 | $4.63 | 496.35 K | $261.57 M |
| 04/01/2026 | $4.80 | $4.72 (-1.67%) | $4.81 | $4.65 | 532.34 K | $259.37 M |
| 03/31/2026 | $4.83 | $4.80 (-0.62%) | $4.84 | $4.73 | 551.30 K | $263.77 M |
| 03/30/2026 | $4.83 | $4.85 (0.41%) | $4.90 | $4.75 | 749.71 K | $266.52 M |
| 03/27/2026 | $4.84 | $4.76 (-1.65%) | $4.87 | $4.74 | 542.98 K | $261.57 M |
| 03/26/2026 | $4.80 | $4.87 (1.46%) | $4.93 | $4.80 | 312.60 K | $267.62 M |
| 03/25/2026 | $4.83 | $4.84 (0.21%) | $4.87 | $4.77 | 302.10 K | $265.97 M |
| 03/24/2026 | $4.74 | $4.73 (-0.21%) | $4.82 | $4.69 | 341.40 K | $259.92 M |
| 03/23/2026 | $4.80 | $4.82 (0.42%) | $4.92 | $4.74 | 573.30 K | $264.87 M |
| 03/20/2026 | $4.86 | $4.70 (-3.29%) | $4.86 | $4.67 | 830.24 K | $258.27 M |
| 03/19/2026 | $4.75 | $4.83 (1.68%) | $4.88 | $4.75 | 328.94 K | $265.42 M |
| 03/18/2026 | $4.86 | $4.80 (-1.23%) | $4.91 | $4.78 | 476.10 K | $263.77 M |
| 03/17/2026 | $4.92 | $4.88 (-0.81%) | $4.97 | $4.86 | 396.89 K | $268.17 M |
| 03/16/2026 | $4.91 | $4.84 (-1.43%) | $4.96 | $4.84 | 372.02 K | $265.97 M |
| 03/13/2026 | $4.98 | $4.86 (-2.41%) | $5.00 | $4.84 | 578.65 K | $267.07 M |
| 03/12/2026 | $4.95 | $4.96 (0.2%) | $5.04 | $4.93 | 304.00 K | $272.56 M |
| 03/11/2026 | $5.02 | $5.03 (0.2%) | $5.07 | $4.95 | 325.96 K | $276.41 M |
| 03/10/2026 | $5.04 | $5.05 (0.2%) | $5.13 | $5.02 | 364.72 K | $277.51 M |
| 03/09/2026 | $5.04 | $5.06 (0.4%) | $5.11 | $4.86 | 577.70 K | $278.06 M |
| 03/06/2026 | $5.14 | $5.13 (-0.19%) | $5.17 | $5.04 | 442.34 K | $281.90 M |
| 03/05/2026 | $5.19 | $5.21 (0.39%) | $5.25 | $5.16 | 354.20 K | $286.30 M |
| 03/04/2026 | $5.21 | $5.21 (0%) | $5.32 | $5.15 | 346.90 K | $286.30 M |
| 03/03/2026 | $5.08 | $5.16 (1.57%) | $5.21 | $5.02 | 399.15 K | $283.55 M |
| 03/02/2026 | $4.90 | $5.20 (6.12%) | $5.30 | $4.85 | 773.00 K | $285.75 M |
| 02/27/2026 | $5.05 | $5.02 (-0.59%) | $5.12 | $5.01 | 460.50 K | $275.86 M |
| 02/26/2026 | $5.13 | $5.12 (-0.19%) | $5.17 | $5.04 | 322.30 K | $281.35 M |
| 02/25/2026 | $5.04 | $5.09 (0.99%) | $5.10 | $5.00 | 273.55 K | $279.71 M |
| 02/24/2026 | $4.95 | $5.02 (1.41%) | $5.03 | $4.89 | 443.70 K | $275.86 M |
| 02/23/2026 | $5.10 | $4.96 (-2.75%) | $5.14 | $4.96 | 578.16 K | $272.56 M |
| 02/20/2026 | $5.13 | $5.10 (-0.58%) | $5.19 | $5.05 | 408.75 K | $280.25 M |
| 02/19/2026 | $5.11 | $5.12 (0.2%) | $5.16 | $5.04 | 378.80 K | $281.35 M |
| 02/18/2026 | $5.18 | $5.15 (-0.58%) | $5.23 | $5.10 | 531.67 K | $283.00 M |
| 02/17/2026 | $5.18 | $5.21 (0.58%) | $5.27 | $5.08 | 537.01 K | $286.30 M |
| 02/13/2026 | $5.29 | $5.17 (-2.27%) | $5.33 | $5.13 | 828.90 K | $284.10 M |
| 02/12/2026 | $5.61 | $5.28 (-5.88%) | $5.61 | $5.24 | 479.74 K | $290.15 M |
| 02/11/2026 | $5.72 | $5.57 (-2.62%) | $5.76 | $5.49 | 1.05 M | $306.08 M |
| 02/10/2026 | $5.61 | $5.71 (1.78%) | $5.89 | $5.32 | 2.14 M | $313.78 M |
| 02/09/2026 | $5.16 | $5.11 (-0.97%) | $5.17 | $5.02 | 582.42 K | $280.80 M |
| 02/06/2026 | $5.20 | $5.20 (0%) | $5.24 | $5.04 | 535.60 K | $285.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
