5 DAY PERFORMANCE
+16.86%
1 MONTH PERFORMANCE
+6.08%
3 MONTH PERFORMANCE
+9.52%
6 MONTH PERFORMANCE
+7.66%
YEAR-TO-DATE PERFORMANCE
+5.86%
1 YEAR PERFORMANCE
+5.42%
Ares Commercial Real Estate Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.36 | $4.39 (0.57%) | $4.40 | $4.36 | 231.13 K | $242.23 M |
| 09/18/2026 | $4.34 | $4.38 (0.92%) | $4.39 | $4.33 | 957.10 K | $242.51 M |
| 09/17/2026 | $4.40 | $4.36 (-0.91%) | $4.42 | $4.36 | 234.20 K | $241.40 M |
| 09/16/2026 | $4.34 | $4.33 (-0.23%) | $4.39 | $4.30 | 309.60 K | $239.74 M |
| 09/15/2026 | $4.35 | $4.33 (-0.46%) | $4.37 | $4.31 | 386.47 K | $239.74 M |
| 09/14/2026 | $4.33 | $4.34 (0.23%) | $4.39 | $4.29 | 623.72 K | $240.29 M |
| 09/11/2026 | $4.45 | $4.32 (-2.92%) | $4.46 | $4.32 | 395.32 K | $239.19 M |
| 09/10/2026 | $4.42 | $4.37 (-1.13%) | $4.42 | $4.34 | 223.90 K | $241.96 M |
| 09/09/2026 | $4.46 | $4.45 (-0.22%) | $4.50 | $4.42 | 280.77 K | $246.38 M |
| 09/08/2026 | $4.53 | $4.49 (-0.88%) | $4.59 | $4.48 | 226.60 K | $248.60 M |
| 09/04/2026 | $4.52 | $4.57 (1.11%) | $4.61 | $4.52 | 154.20 K | $253.03 M |
| 09/03/2026 | $4.60 | $4.55 (-1.09%) | $4.63 | $4.50 | 194.60 K | $251.92 M |
| 09/02/2026 | $4.49 | $4.55 (1.34%) | $4.60 | $4.49 | 308.11 K | $251.92 M |
| 09/01/2026 | $4.56 | $4.47 (-1.97%) | $4.57 | $4.43 | 280.30 K | $247.49 M |
| 08/31/2026 | $4.63 | $4.57 (-1.3%) | $4.69 | $4.56 | 294.40 K | $253.03 M |
| 08/28/2026 | $4.66 | $4.65 (-0.21%) | $4.69 | $4.62 | 291.40 K | $257.46 M |
| 08/27/2026 | $4.65 | $4.63 (-0.43%) | $4.69 | $4.62 | 178.36 K | $256.35 M |
| 08/26/2026 | $4.73 | $4.63 (-2.11%) | $4.73 | $4.63 | 194.02 K | $256.35 M |
| 08/25/2026 | $4.72 | $4.73 (0.21%) | $4.75 | $4.67 | 304.90 K | $261.89 M |
| 08/24/2026 | $4.75 | $4.73 (-0.42%) | $4.79 | $4.69 | 491.60 K | $261.89 M |
| 08/21/2026 | $4.74 | $4.77 (0.63%) | $4.79 | $4.70 | 311.61 K | $264.10 M |
| 08/20/2026 | $4.65 | $4.71 (1.29%) | $4.73 | $4.63 | 214.80 K | $260.78 M |
| 08/19/2026 | $4.70 | $4.70 (0%) | $4.78 | $4.69 | 266.50 K | $260.23 M |
| 08/18/2026 | $4.63 | $4.63 (0%) | $4.66 | $4.56 | 251.53 K | $256.35 M |
| 08/17/2026 | $4.70 | $4.62 (-1.7%) | $4.77 | $4.62 | 392.73 K | $255.80 M |
| 08/14/2026 | $4.74 | $4.72 (-0.42%) | $4.80 | $4.71 | 187.25 K | $261.33 M |
| 08/13/2026 | $4.77 | $4.76 (-0.21%) | $4.80 | $4.71 | 352.51 K | $263.55 M |
| 08/12/2026 | $4.73 | $4.70 (-0.63%) | $4.83 | $4.68 | 329.62 K | $260.23 M |
| 08/11/2026 | $4.62 | $4.73 (2.38%) | $4.75 | $4.61 | 479.48 K | $261.89 M |
| 08/10/2026 | $4.83 | $4.61 (-4.55%) | $4.84 | $4.59 | 286.33 K | $255.24 M |
| 08/07/2026 | $4.73 | $4.87 (2.96%) | $4.91 | $4.73 | 572.70 K | $269.64 M |
| 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 |
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.
