5 DAY PERFORMANCE
+9.52%
1 MONTH PERFORMANCE
+5.86%
3 MONTH PERFORMANCE
+4.98%
6 MONTH PERFORMANCE
-0.59%
YEAR-TO-DATE PERFORMANCE
+5.86%
1 YEAR PERFORMANCE
+2.64%
Ares Commercial Real Estate Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.59 | $4.52 (-1.53%) | $4.63 | $4.50 | 442.14 K | $250.06 M |
| 06/18/2026 | $4.65 | $4.62 (-0.65%) | $4.66 | $4.58 | 485.34 K | $255.59 M |
| 06/17/2026 | $4.84 | $4.61 (-4.75%) | $4.85 | $4.58 | 567.60 K | $255.04 M |
| 06/16/2026 | $4.82 | $4.88 (1.24%) | $4.89 | $4.80 | 396.60 K | $269.97 M |
| 06/15/2026 | $4.96 | $4.80 (-3.23%) | $4.96 | $4.79 | 368.00 K | $265.55 M |
| 06/12/2026 | $4.96 | $4.93 (-0.6%) | $5.03 | $4.93 | 426.67 K | $272.74 M |
| 06/11/2026 | $5.01 | $4.96 (-1%) | $5.03 | $4.95 | 301.20 K | $274.40 M |
| 06/10/2026 | $4.99 | $4.97 (-0.4%) | $5.06 | $4.97 | 254.65 K | $274.95 M |
| 06/09/2026 | $4.89 | $4.97 (1.64%) | $5.02 | $4.88 | 401.61 K | $274.95 M |
| 06/08/2026 | $5.02 | $4.81 (-4.18%) | $5.03 | $4.79 | 427.70 K | $266.10 M |
| 06/05/2026 | $5.05 | $4.99 (-1.19%) | $5.09 | $4.99 | 369.50 K | $276.06 M |
| 06/04/2026 | $4.95 | $5.05 (2.02%) | $5.08 | $4.93 | 575.43 K | $279.38 M |
| 06/03/2026 | $5.00 | $4.89 (-2.2%) | $5.01 | $4.89 | 462.10 K | $270.53 M |
| 06/02/2026 | $4.92 | $5.03 (2.24%) | $5.04 | $4.92 | 436.93 K | $278.27 M |
| 06/01/2026 | $4.91 | $4.93 (0.41%) | $4.94 | $4.89 | 407.70 K | $272.74 M |
| 05/29/2026 | $4.99 | $4.94 (-1%) | $4.99 | $4.93 | 316.90 K | $273.29 M |
| 05/28/2026 | $4.92 | $4.98 (1.22%) | $4.99 | $4.91 | 302.25 K | $275.50 M |
| 05/27/2026 | $4.90 | $4.92 (0.41%) | $4.97 | $4.89 | 300.54 K | $272.19 M |
| 05/26/2026 | $4.79 | $4.87 (1.67%) | $4.90 | $4.79 | 353.01 K | $269.42 M |
| 05/22/2026 | $4.92 | $4.78 (-2.85%) | $4.93 | $4.78 | 318.92 K | $264.44 M |
| 05/21/2026 | $4.74 | $4.88 (2.95%) | $4.97 | $4.74 | 517.50 K | $269.97 M |
| 05/20/2026 | $4.69 | $4.80 (2.35%) | $4.88 | $4.69 | 563.13 K | $265.55 M |
| 05/19/2026 | $4.60 | $4.69 (1.96%) | $4.69 | $4.57 | 355.10 K | $259.46 M |
| 05/18/2026 | $4.64 | $4.64 (0%) | $4.69 | $4.59 | 382.50 K | $256.70 M |
| 05/15/2026 | $4.67 | $4.60 (-1.5%) | $4.70 | $4.59 | 372.52 K | $254.48 M |
| 05/14/2026 | $4.83 | $4.72 (-2.28%) | $4.84 | $4.72 | 381.80 K | $261.12 M |
| 05/13/2026 | $4.82 | $4.76 (-1.24%) | $4.87 | $4.74 | 618.63 K | $263.33 M |
| 05/12/2026 | $4.88 | $4.86 (-0.41%) | $4.94 | $4.81 | 601.24 K | $268.87 M |
| 05/11/2026 | $5.12 | $4.86 (-5.08%) | $5.12 | $4.86 | 598.40 K | $268.87 M |
| 05/08/2026 | $5.09 | $5.14 (0.98%) | $5.27 | $5.06 | 527.40 K | $284.36 M |
| 05/07/2026 | $4.99 | $5.05 (1.2%) | $5.24 | $4.91 | 517.16 K | $279.38 M |
| 05/06/2026 | $5.20 | $5.22 (0.38%) | $5.25 | $5.16 | 389.00 K | $288.78 M |
| 05/05/2026 | $5.28 | $5.20 (-1.52%) | $5.29 | $5.19 | 341.50 K | $287.68 M |
| 05/04/2026 | $5.30 | $5.24 (-1.13%) | $5.33 | $5.20 | 289.30 K | $289.89 M |
| 05/01/2026 | $5.26 | $5.29 (0.57%) | $5.33 | $5.19 | 307.24 K | $292.65 M |
| 04/30/2026 | $5.12 | $5.23 (2.15%) | $5.29 | $5.12 | 257.21 K | $289.34 M |
| 04/29/2026 | $5.30 | $5.18 (-2.26%) | $5.31 | $5.13 | 356.51 K | $286.57 M |
| 04/28/2026 | $5.36 | $5.34 (-0.37%) | $5.39 | $5.34 | 287.80 K | $295.42 M |
| 04/27/2026 | $5.24 | $5.33 (1.72%) | $5.38 | $5.23 | 299.10 K | $294.87 M |
| 04/24/2026 | $5.17 | $5.26 (1.74%) | $5.30 | $5.14 | 370.70 K | $290.99 M |
| 04/23/2026 | $5.27 | $5.20 (-1.33%) | $5.27 | $5.15 | 323.60 K | $287.68 M |
| 04/22/2026 | $5.31 | $5.33 (0.38%) | $5.39 | $5.31 | 294.10 K | $294.87 M |
| 04/21/2026 | $5.37 | $5.29 (-1.49%) | $5.43 | $5.28 | 269.10 K | $292.65 M |
| 04/20/2026 | $5.27 | $5.38 (2.09%) | $5.38 | $5.25 | 280.04 K | $297.63 M |
| 04/17/2026 | $5.20 | $5.30 (1.92%) | $5.36 | $5.20 | 430.82 K | $293.21 M |
| 04/16/2026 | $5.21 | $5.15 (-1.15%) | $5.25 | $5.14 | 344.29 K | $284.91 M |
| 04/15/2026 | $5.19 | $5.27 (1.54%) | $5.28 | $5.16 | 446.27 K | $291.55 M |
| 04/14/2026 | $5.10 | $5.17 (1.37%) | $5.19 | $5.09 | 339.75 K | $286.02 M |
| 04/13/2026 | $4.96 | $5.09 (2.62%) | $5.11 | $4.92 | 288.43 K | $281.59 M |
| 04/10/2026 | $5.02 | $5.02 (0%) | $5.05 | $4.97 | 339.84 K | $277.72 M |
| 04/09/2026 | $4.90 | $5.02 (2.45%) | $5.05 | $4.89 | 344.92 K | $277.72 M |
| 04/08/2026 | $4.90 | $4.93 (0.61%) | $4.95 | $4.87 | 232.42 K | $272.74 M |
| 04/07/2026 | $4.75 | $4.78 (0.63%) | $4.81 | $4.69 | 475.40 K | $264.44 M |
| 04/06/2026 | $4.75 | $4.78 (0.63%) | $4.84 | $4.74 | 306.00 K | $264.44 M |
| 04/02/2026 | $4.64 | $4.76 (2.59%) | $4.77 | $4.63 | 496.35 K | $263.33 M |
| 04/01/2026 | $4.80 | $4.72 (-1.67%) | $4.81 | $4.65 | 532.34 K | $261.12 M |
| 03/31/2026 | $4.83 | $4.80 (-0.62%) | $4.84 | $4.73 | 551.30 K | $265.55 M |
| 03/30/2026 | $4.83 | $4.85 (0.41%) | $4.90 | $4.75 | 749.71 K | $268.31 M |
| 03/27/2026 | $4.84 | $4.76 (-1.65%) | $4.87 | $4.74 | 542.98 K | $263.33 M |
| 03/26/2026 | $4.80 | $4.87 (1.46%) | $4.93 | $4.80 | 312.60 K | $269.42 M |
| 03/25/2026 | $4.83 | $4.84 (0.21%) | $4.87 | $4.77 | 302.10 K | $267.76 M |
| 03/24/2026 | $4.74 | $4.73 (-0.21%) | $4.82 | $4.69 | 341.40 K | $261.67 M |
| 03/23/2026 | $4.80 | $4.82 (0.42%) | $4.92 | $4.74 | 573.30 K | $266.65 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.
