5 DAY PERFORMANCE
+18.78%
1 MONTH PERFORMANCE
+14.22%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
-2.69%
YEAR-TO-DATE PERFORMANCE
+5.86%
1 YEAR PERFORMANCE
+13.71%
Ares Commercial Real Estate Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.75 | $4.71 (-0.84%) | $4.84 | $4.70 | 626.22 K | $260.78 M |
| 08/05/2026 | $4.67 | $4.70 (0.64%) | $4.72 | $4.43 | 792.34 K | $260.23 M |
| 08/04/2026 | $4.67 | $4.63 (-0.86%) | $4.79 | $4.58 | 1.49 M | $256.35 M |
| 08/03/2026 | $4.25 | $4.25 (0%) | $4.29 | $4.14 | 1.20 M | $235.31 M |
| 07/31/2026 | $4.27 | $4.26 (-0.23%) | $4.30 | $4.16 | 825.00 K | $235.87 M |
| 07/30/2026 | $4.45 | $4.31 (-3.15%) | $4.48 | $4.31 | 406.10 K | $238.44 M |
| 07/29/2026 | $4.60 | $4.45 (-3.26%) | $4.62 | $4.38 | 405.32 K | $246.18 M |
| 07/28/2026 | $4.64 | $4.62 (-0.43%) | $4.68 | $4.61 | 272.30 K | $255.59 M |
| 07/27/2026 | $4.62 | $4.64 (0.43%) | $4.65 | $4.59 | 200.44 K | $256.70 M |
| 07/24/2026 | $4.57 | $4.55 (-0.44%) | $4.61 | $4.55 | 201.50 K | $251.72 M |
| 07/23/2026 | $4.50 | $4.52 (0.44%) | $4.55 | $4.48 | 306.10 K | $250.06 M |
| 07/22/2026 | $4.60 | $4.57 (-0.65%) | $4.61 | $4.53 | 175.70 K | $252.82 M |
| 07/21/2026 | $4.51 | $4.59 (1.77%) | $4.60 | $4.50 | 294.40 K | $253.93 M |
| 07/20/2026 | $4.63 | $4.52 (-2.38%) | $4.65 | $4.48 | 621.20 K | $250.06 M |
| 07/17/2026 | $4.64 | $4.62 (-0.43%) | $4.68 | $4.57 | 383.60 K | $255.59 M |
| 07/16/2026 | $4.58 | $4.70 (2.62%) | $4.70 | $4.57 | 369.64 K | $260.01 M |
| 07/15/2026 | $4.49 | $4.57 (1.78%) | $4.68 | $4.49 | 624.80 K | $252.82 M |
| 07/14/2026 | $4.38 | $4.46 (1.83%) | $4.47 | $4.38 | 350.40 K | $246.74 M |
| 07/13/2026 | $4.46 | $4.34 (-2.69%) | $4.49 | $4.33 | 368.73 K | $240.10 M |
| 07/10/2026 | $4.42 | $4.43 (0.23%) | $4.47 | $4.37 | 400.90 K | $245.08 M |
| 07/09/2026 | $4.37 | $4.43 (1.37%) | $4.45 | $4.36 | 304.90 K | $245.08 M |
| 07/08/2026 | $4.42 | $4.36 (-1.36%) | $4.42 | $4.34 | 348.25 K | $241.20 M |
| 07/07/2026 | $4.56 | $4.43 (-2.85%) | $4.59 | $4.43 | 337.30 K | $245.08 M |
| 07/06/2026 | $4.53 | $4.53 (0%) | $4.58 | $4.49 | 420.24 K | $250.61 M |
| 07/02/2026 | $4.54 | $4.52 (-0.44%) | $4.62 | $4.51 | 313.43 K | $250.06 M |
| 07/01/2026 | $4.50 | $4.53 (0.67%) | $4.67 | $4.50 | 494.01 K | $250.61 M |
| 06/30/2026 | $4.34 | $4.50 (3.69%) | $4.55 | $4.34 | 637.73 K | $248.95 M |
| 06/29/2026 | $4.50 | $4.54 (0.89%) | $4.54 | $4.41 | 431.20 K | $251.16 M |
| 06/26/2026 | $4.42 | $4.51 (2.04%) | $4.55 | $4.41 | 1.29 M | $249.50 M |
| 06/25/2026 | $4.48 | $4.43 (-1.12%) | $4.49 | $4.39 | 818.94 K | $245.08 M |
| 06/24/2026 | $4.58 | $4.47 (-2.4%) | $4.61 | $4.47 | 549.50 K | $247.29 M |
| 06/23/2026 | $4.50 | $4.55 (1.11%) | $4.62 | $4.50 | 474.70 K | $251.72 M |
| 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 |
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.
