5 DAY PERFORMANCE
+23.58%
1 MONTH PERFORMANCE
+13.64%
3 MONTH PERFORMANCE
-15.20%
6 MONTH PERFORMANCE
-16.02%
YEAR-TO-DATE PERFORMANCE
+3.23%
1 YEAR PERFORMANCE
-21.24%
Ares Commercial Real Estate Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.77 | $4.76 (-0.21%) | $4.81 | $4.67 | 415,801 | $255.32 M |
| 03/11/2025 | $4.81 | $4.72 (-1.87%) | $4.88 | $4.61 | 499,041 | $257.23 M |
| 03/10/2025 | $4.85 | $4.81 (-0.82%) | $5.01 | $4.75 | 458,269 | $262.14 M |
| 03/07/2025 | $4.77 | $4.92 (3.14%) | $4.96 | $4.76 | 342,400 | $268.13 M |
| 03/06/2025 | $4.70 | $4.78 (1.7%) | $4.83 | $4.70 | 366,046 | $260.50 M |
| 03/05/2025 | $4.78 | $4.73 (-1.05%) | $4.79 | $4.68 | 415,921 | $257.78 M |
| 03/04/2025 | $4.65 | $4.77 (2.58%) | $4.80 | $4.64 | 662,354 | $259.96 M |
| 03/03/2025 | $4.91 | $4.70 (-4.28%) | $4.95 | $4.63 | 892,718 | $256.14 M |
| 02/28/2025 | $4.75 | $4.89 (2.95%) | $4.93 | $4.75 | 674,216 | $266.50 M |
| 02/27/2025 | $4.83 | $4.79 (-0.83%) | $4.88 | $4.76 | 685,963 | $261.05 M |
| 02/26/2025 | $4.89 | $4.86 (-0.61%) | $4.95 | $4.83 | 343,548 | $264.86 M |
| 02/25/2025 | $4.91 | $4.88 (-0.61%) | $4.96 | $4.82 | 621,700 | $265.95 M |
| 02/24/2025 | $5.00 | $4.90 (-2%) | $5.03 | $4.88 | 695,346 | $267.04 M |
| 02/21/2025 | $5.04 | $4.96 (-1.59%) | $5.06 | $4.88 | 753,400 | $270.31 M |
| 02/20/2025 | $5.10 | $4.99 (-2.16%) | $5.15 | $4.96 | 697,398 | $271.95 M |
| 02/19/2025 | $5.00 | $5.10 (2%) | $5.11 | $4.91 | 925,143 | $277.94 M |
| 02/18/2025 | $5.01 | $5.05 (0.8%) | $5.08 | $4.95 | 1.29 M | $275.22 M |
| 02/14/2025 | $5.05 | $5.07 (0.4%) | $5.21 | $5.05 | 955,801 | $276.31 M |
| 02/13/2025 | $5.29 | $5.08 (-3.97%) | $5.33 | $5.01 | 1.76 M | $276.85 M |
| 02/12/2025 | $5.23 | $5.35 (2.29%) | $5.45 | $5.14 | 2.41 M | $291.56 M |
| 02/11/2025 | $5.92 | $6.09 (2.87%) | $6.10 | $5.90 | 713,538 | $331.89 M |
| 02/10/2025 | $5.99 | $5.95 (-0.67%) | $5.99 | $5.91 | 592,300 | $324.26 M |
| 02/07/2025 | $5.97 | $5.97 (0%) | $5.98 | $5.87 | 443,334 | $325.15 M |
| 02/06/2025 | $5.90 | $5.98 (1.36%) | $5.98 | $5.87 | 355,700 | $325.70 M |
| 02/05/2025 | $5.85 | $5.86 (0.17%) | $5.93 | $5.83 | 428,500 | $319.16 M |
| 02/04/2025 | $5.74 | $5.85 (1.92%) | $5.88 | $5.58 | 407,837 | $318.62 M |
| 02/03/2025 | $5.56 | $5.68 (2.16%) | $5.70 | $5.47 | 631,900 | $309.36 M |
| 01/31/2025 | $5.76 | $5.66 (-1.74%) | $5.77 | $5.59 | 468,600 | $308.27 M |
| 01/30/2025 | $5.70 | $5.75 (0.88%) | $5.84 | $5.69 | 423,000 | $313.17 M |
| 01/29/2025 | $5.73 | $5.64 (-1.57%) | $5.74 | $5.56 | 551,100 | $307.18 M |
| 01/28/2025 | $5.79 | $5.70 (-1.55%) | $5.88 | $5.69 | 418,541 | $310.45 M |
| 01/27/2025 | $5.75 | $5.83 (1.39%) | $5.88 | $5.71 | 376,903 | $317.53 M |
| 01/24/2025 | $5.70 | $5.75 (0.88%) | $5.81 | $5.69 | 335,900 | $313.17 M |
| 01/23/2025 | $5.73 | $5.68 (-0.87%) | $5.76 | $5.65 | 421,149 | $309.36 M |
| 01/22/2025 | $5.90 | $5.73 (-2.88%) | $5.90 | $5.70 | 412,951 | $312.08 M |
| 01/21/2025 | $5.93 | $5.92 (-0.17%) | $5.97 | $5.86 | 464,676 | $322.43 M |
| 01/17/2025 | $5.87 | $5.93 (1.02%) | $5.99 | $5.83 | 504,836 | $322.97 M |
| 01/16/2025 | $5.65 | $5.81 (2.83%) | $5.83 | $5.65 | 385,300 | $316.44 M |
| 01/15/2025 | $5.80 | $5.67 (-2.24%) | $5.93 | $5.64 | 679,304 | $308.81 M |
| 01/14/2025 | $5.45 | $5.64 (3.49%) | $5.66 | $5.44 | 671,200 | $307.18 M |
| 01/13/2025 | $5.40 | $5.43 (0.56%) | $5.44 | $5.33 | 480,400 | $295.74 M |
| 01/10/2025 | $5.60 | $5.44 (-2.86%) | $5.61 | $5.35 | 884,006 | $296.28 M |
| 01/08/2025 | $5.90 | $5.71 (-3.22%) | $5.91 | $5.69 | 630,516 | $310.99 M |
| 01/07/2025 | $6.13 | $5.91 (-3.59%) | $6.15 | $5.86 | 463,944 | $321.88 M |
| 01/06/2025 | $6.18 | $6.08 (-1.62%) | $6.21 | $6.07 | 557,800 | $331.14 M |
| 01/03/2025 | $5.97 | $6.18 (3.52%) | $6.20 | $5.96 | 495,237 | $336.59 M |
| 01/02/2025 | $5.90 | $5.95 (0.85%) | $6.01 | $5.86 | 591,795 | $324.06 M |
| 12/31/2024 | $5.82 | $5.89 (1.2%) | $5.92 | $5.77 | 827,070 | $320.79 M |
| 12/30/2024 | $6.10 | $6.03 (-1.15%) | $6.11 | $5.94 | 1.18 M | $328.42 M |
| 12/27/2024 | $6.19 | $6.11 (-1.29%) | $6.25 | $6.05 | 843,400 | $332.78 M |
| 12/26/2024 | $6.30 | $6.22 (-1.27%) | $6.30 | $6.10 | 719,447 | $338.77 M |
| 12/24/2024 | $6.25 | $6.31 (0.96%) | $6.32 | $6.19 | 321,400 | $343.67 M |
| 12/23/2024 | $6.37 | $6.23 (-2.2%) | $6.39 | $6.18 | 708,083 | $339.31 M |
| 12/20/2024 | $6.05 | $6.39 (5.62%) | $6.45 | $6.02 | 3.75 M | $348.03 M |
| 12/19/2024 | $6.30 | $6.12 (-2.86%) | $6.35 | $6.11 | 872,130 | $333.32 M |
| 12/18/2024 | $6.57 | $6.21 (-5.48%) | $6.58 | $6.20 | 1.33 M | $338.22 M |
| 12/17/2024 | $6.83 | $6.57 (-3.81%) | $6.83 | $6.50 | 1.33 M | $357.83 M |
| 12/16/2024 | $7.09 | $6.83 (-3.67%) | $7.15 | $6.81 | 1.30 M | $371.99 M |
| 12/13/2024 | $7.11 | $7.19 (1.13%) | $7.23 | $7.03 | 380,275 | $391.60 M |
| 12/12/2024 | $7.09 | $7.17 (1.13%) | $7.27 | $7.09 | 491,700 | $390.51 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.
