5 DAY PERFORMANCE
-10.08%
1 MONTH PERFORMANCE
-7.41%
3 MONTH PERFORMANCE
-8.67%
6 MONTH PERFORMANCE
-2.19%
YEAR-TO-DATE PERFORMANCE
-20.46%
1 YEAR PERFORMANCE
-33.64%
Ares Commercial Real Estate Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.15 | $5.10 (-0.97%) | $5.19 | $5.09 | 462.60 K | $280.01 M |
| 12/04/2025 | $5.29 | $5.15 (-2.65%) | $5.30 | $5.13 | 398.62 K | $282.76 M |
| 12/03/2025 | $5.25 | $5.30 (0.95%) | $5.35 | $5.19 | 476.60 K | $291.00 M |
| 12/02/2025 | $5.28 | $5.21 (-1.33%) | $5.28 | $5.18 | 385.14 K | $286.05 M |
| 12/01/2025 | $5.21 | $5.24 (0.58%) | $5.30 | $5.16 | 364.70 K | $287.70 M |
| 11/28/2025 | $5.27 | $5.30 (0.57%) | $5.30 | $5.20 | 284.10 K | $291.00 M |
| 11/26/2025 | $5.20 | $5.24 (0.77%) | $5.30 | $5.20 | 484.55 K | $287.70 M |
| 11/25/2025 | $5.00 | $5.25 (5%) | $5.28 | $4.97 | 644.62 K | $288.25 M |
| 11/24/2025 | $4.97 | $4.98 (0.2%) | $4.99 | $4.93 | 404.80 K | $273.43 M |
| 11/21/2025 | $4.81 | $4.97 (3.33%) | $4.99 | $4.77 | 397.50 K | $272.88 M |
| 11/20/2025 | $4.89 | $4.78 (-2.25%) | $4.94 | $4.76 | 366.91 K | $262.45 M |
| 11/19/2025 | $4.88 | $4.86 (-0.41%) | $4.93 | $4.85 | 351.10 K | $266.84 M |
| 11/18/2025 | $4.74 | $4.90 (3.38%) | $4.94 | $4.71 | 474.90 K | $269.03 M |
| 11/17/2025 | $4.91 | $4.86 (-1.02%) | $4.93 | $4.84 | 448.30 K | $266.84 M |
| 11/14/2025 | $4.87 | $4.93 (1.23%) | $4.96 | $4.82 | 526.41 K | $270.68 M |
| 11/13/2025 | $4.90 | $4.87 (-0.61%) | $4.97 | $4.83 | 437.20 K | $267.39 M |
| 11/12/2025 | $4.90 | $4.91 (0.2%) | $4.95 | $4.81 | 421.91 K | $269.58 M |
| 11/11/2025 | $4.76 | $4.91 (3.15%) | $4.93 | $4.73 | 493.43 K | $269.58 M |
| 11/10/2025 | $5.09 | $4.76 (-6.48%) | $5.09 | $4.68 | 948.90 K | $261.35 M |
| 11/07/2025 | $4.68 | $5.06 (8.12%) | $5.09 | $4.67 | 1.36 M | $277.82 M |
| 11/06/2025 | $4.60 | $4.49 (-2.39%) | $4.61 | $4.49 | 319.54 K | $246.52 M |
| 11/05/2025 | $4.39 | $4.62 (5.24%) | $4.64 | $4.39 | 363.70 K | $253.66 M |
| 11/04/2025 | $4.37 | $4.39 (0.46%) | $4.45 | $4.36 | 346.10 K | $241.03 M |
| 11/03/2025 | $4.44 | $4.39 (-1.13%) | $4.44 | $4.33 | 331.90 K | $241.03 M |
| 10/31/2025 | $4.40 | $4.46 (1.36%) | $4.50 | $4.34 | 341.80 K | $244.66 M |
| 10/30/2025 | $4.43 | $4.41 (-0.45%) | $4.47 | $4.38 | 215.11 K | $241.92 M |
| 10/29/2025 | $4.51 | $4.43 (-1.77%) | $4.61 | $4.39 | 334.20 K | $243.02 M |
| 10/28/2025 | $4.61 | $4.51 (-2.17%) | $4.61 | $4.49 | 320.65 K | $247.40 M |
| 10/27/2025 | $4.65 | $4.63 (-0.43%) | $4.72 | $4.57 | 260.23 K | $253.99 M |
| 10/24/2025 | $4.75 | $4.64 (-2.32%) | $4.76 | $4.63 | 352.08 K | $254.54 M |
| 10/23/2025 | $4.72 | $4.69 (-0.64%) | $4.73 | $4.65 | 376.40 K | $257.28 M |
| 10/22/2025 | $4.61 | $4.70 (1.95%) | $4.71 | $4.61 | 287.52 K | $257.83 M |
| 10/21/2025 | $4.64 | $4.61 (-0.65%) | $4.67 | $4.60 | 256.55 K | $252.89 M |
| 10/20/2025 | $4.50 | $4.62 (2.67%) | $4.63 | $4.47 | 367.10 K | $253.44 M |
| 10/17/2025 | $4.41 | $4.48 (1.59%) | $4.52 | $4.41 | 264.42 K | $245.76 M |
| 10/16/2025 | $4.65 | $4.48 (-3.66%) | $4.67 | $4.47 | 403.40 K | $245.76 M |
| 10/15/2025 | $4.63 | $4.64 (0.22%) | $4.77 | $4.63 | 501.00 K | $254.54 M |
| 10/14/2025 | $4.41 | $4.62 (4.76%) | $4.66 | $4.41 | 384.02 K | $253.44 M |
| 10/13/2025 | $4.45 | $4.46 (0.22%) | $4.48 | $4.39 | 250.16 K | $244.66 M |
| 10/10/2025 | $4.44 | $4.41 (-0.68%) | $4.49 | $4.39 | 348.35 K | $241.92 M |
| 10/09/2025 | $4.54 | $4.43 (-2.42%) | $4.55 | $4.39 | 473.72 K | $243.02 M |
| 10/08/2025 | $4.60 | $4.54 (-1.3%) | $4.61 | $4.52 | 202.60 K | $249.05 M |
| 10/07/2025 | $4.57 | $4.58 (0.22%) | $4.62 | $4.57 | 399.60 K | $251.24 M |
| 10/06/2025 | $4.70 | $4.60 (-2.13%) | $4.70 | $4.57 | 414.90 K | $252.34 M |
| 10/03/2025 | $4.63 | $4.68 (1.08%) | $4.79 | $4.63 | 267.83 K | $256.73 M |
| 10/02/2025 | $4.51 | $4.60 (2%) | $4.61 | $4.49 | 371.15 K | $252.34 M |
| 10/01/2025 | $4.47 | $4.51 (0.89%) | $4.55 | $4.47 | 345.50 K | $247.40 M |
| 09/30/2025 | $4.55 | $4.51 (-0.88%) | $4.55 | $4.45 | 848.50 K | $247.40 M |
| 09/29/2025 | $4.78 | $4.75 (-0.63%) | $4.78 | $4.66 | 641.90 K | $260.57 M |
| 09/26/2025 | $4.76 | $4.77 (0.21%) | $4.83 | $4.75 | 378.35 K | $261.67 M |
| 09/25/2025 | $4.77 | $4.75 (-0.42%) | $4.80 | $4.74 | 250.80 K | $260.57 M |
| 09/24/2025 | $4.78 | $4.78 (0%) | $4.87 | $4.77 | 377.20 K | $262.22 M |
| 09/23/2025 | $4.78 | $4.77 (-0.21%) | $4.83 | $4.74 | 249.13 K | $261.67 M |
| 09/22/2025 | $4.80 | $4.77 (-0.63%) | $4.82 | $4.74 | 390.40 K | $261.67 M |
| 09/19/2025 | $4.84 | $4.80 (-0.83%) | $4.86 | $4.80 | 716.94 K | $263.31 M |
| 09/18/2025 | $4.82 | $4.83 (0.21%) | $4.88 | $4.79 | 356.52 K | $264.96 M |
| 09/17/2025 | $4.78 | $4.79 (0.21%) | $4.92 | $4.78 | 296.25 K | $262.76 M |
| 09/16/2025 | $4.82 | $4.78 (-0.83%) | $4.84 | $4.74 | 313.70 K | $262.22 M |
| 09/15/2025 | $4.88 | $4.83 (-1.02%) | $4.89 | $4.78 | 292.60 K | $264.96 M |
| 09/12/2025 | $4.80 | $4.83 (0.63%) | $4.87 | $4.76 | 226.00 K | $264.96 M |
| 09/11/2025 | $4.83 | $4.81 (-0.41%) | $4.95 | $4.81 | 319.80 K | $263.86 M |
| 09/10/2025 | $4.88 | $4.85 (-0.61%) | $4.92 | $4.85 | 312.28 K | $266.06 M |
| 09/09/2025 | $4.93 | $4.86 (-1.42%) | $4.99 | $4.86 | 336.30 K | $266.60 M |
| 09/08/2025 | $5.13 | $4.93 (-3.9%) | $5.13 | $4.92 | 798.51 K | $270.44 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.
