5 DAY PERFORMANCE
+50.60%
1 MONTH PERFORMANCE
+36.76%
3 MONTH PERFORMANCE
+7.66%
6 MONTH PERFORMANCE
-2.69%
YEAR-TO-DATE PERFORMANCE
+5.86%
1 YEAR PERFORMANCE
+9.52%
Ares Commercial Real Estate Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.54 | $3.40 (-3.95%) | $3.56 | $3.36 | 691.11 K | $188.25 M |
| 11/04/2026 | $3.40 | $3.51 (3.24%) | $3.57 | $3.40 | 626.72 K | $194.34 M |
| 11/03/2026 | $3.40 | $3.36 (-1.18%) | $3.40 | $3.29 | 512.93 K | $186.03 M |
| 11/02/2026 | $3.38 | $3.42 (1.18%) | $3.47 | $3.38 | 572.70 K | $189.36 M |
| 10/30/2026 | $3.41 | $3.36 (-1.47%) | $3.43 | $3.28 | 526.47 K | $186.03 M |
| 10/29/2026 | $3.47 | $3.42 (-1.44%) | $3.47 | $3.36 | 718.56 K | $189.36 M |
| 10/28/2026 | $3.47 | $3.42 (-1.44%) | $3.49 | $3.39 | 617.00 K | $189.36 M |
| 10/27/2026 | $3.41 | $3.45 (1.17%) | $3.48 | $3.39 | 642.60 K | $191.02 M |
| 10/26/2026 | $3.35 | $3.41 (1.79%) | $3.48 | $3.35 | 462.55 K | $188.80 M |
| 10/23/2026 | $3.27 | $3.35 (2.45%) | $3.36 | $3.20 | 556.81 K | $185.48 M |
| 10/22/2026 | $3.18 | $3.26 (2.52%) | $3.34 | $3.16 | 558.23 K | $180.50 M |
| 10/21/2026 | $3.31 | $3.16 (-4.53%) | $3.33 | $3.16 | 887.26 K | $174.96 M |
| 10/20/2026 | $3.33 | $3.29 (-1.2%) | $3.45 | $3.29 | 875.15 K | $182.16 M |
| 10/19/2026 | $3.44 | $3.32 (-3.49%) | $3.45 | $3.28 | 1.01 M | $183.82 M |
| 10/16/2026 | $3.60 | $3.45 (-4.17%) | $3.61 | $3.44 | 603.95 K | $191.02 M |
| 10/15/2026 | $3.55 | $3.58 (0.85%) | $3.69 | $3.54 | 756.72 K | $198.22 M |
| 10/14/2026 | $3.51 | $3.50 (-0.28%) | $3.61 | $3.48 | 746.39 K | $193.79 M |
| 10/13/2026 | $3.59 | $3.55 (-1.11%) | $3.62 | $3.51 | 560.20 K | $196.55 M |
| 10/12/2026 | $3.54 | $3.57 (0.85%) | $3.66 | $3.53 | 709.13 K | $197.66 M |
| 10/09/2026 | $3.64 | $3.55 (-2.47%) | $3.66 | $3.52 | 614.41 K | $196.55 M |
| 10/08/2026 | $3.61 | $3.66 (1.39%) | $3.68 | $3.58 | 650.67 K | $202.64 M |
| 10/07/2026 | $3.72 | $3.65 (-1.88%) | $3.76 | $3.61 | 556.32 K | $202.09 M |
| 10/06/2026 | $3.70 | $3.75 (1.35%) | $3.80 | $3.70 | 470.74 K | $207.63 M |
| 10/05/2026 | $3.83 | $3.70 (-3.39%) | $3.83 | $3.65 | 1.08 M | $204.86 M |
| 10/02/2026 | $3.93 | $3.83 (-2.54%) | $3.98 | $3.80 | 638.40 K | $212.06 M |
| 10/01/2026 | $3.85 | $3.87 (0.52%) | $3.90 | $3.75 | 1.06 M | $214.27 M |
| 09/30/2026 | $4.03 | $3.84 (-4.71%) | $4.03 | $3.83 | 1.12 M | $212.61 M |
| 09/29/2026 | $4.11 | $4.11 (0%) | $4.15 | $4.05 | 737.65 K | $227.56 M |
| 09/28/2026 | $4.18 | $4.11 (-1.67%) | $4.18 | $4.09 | 713.50 K | $227.56 M |
| 09/25/2026 | $4.14 | $4.19 (1.21%) | $4.21 | $4.12 | 476.99 K | $231.99 M |
| 09/24/2026 | $4.23 | $4.15 (-1.89%) | $4.24 | $4.12 | 751.75 K | $229.77 M |
| 09/23/2026 | $4.43 | $4.22 (-4.74%) | $4.43 | $4.21 | 640.20 K | $233.65 M |
| 09/22/2026 | $4.41 | $4.45 (0.91%) | $4.45 | $4.39 | 306.23 K | $246.38 M |
| 09/21/2026 | $4.39 | $4.38 (-0.23%) | $4.40 | $4.36 | 407.24 K | $242.51 M |
| 09/18/2026 | $4.34 | $4.38 (0.92%) | $4.39 | $4.33 | 957.36 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 |
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.
