-
5 DAY PERFORMANCE
-3.31% -
1 MONTH PERFORMANCE
+5.90% -
3 MONTH PERFORMANCE
+2.94% -
6 MONTH PERFORMANCE
+3.24% -
YEAR-TO-DATE PERFORMANCE
-32.43% -
1 YEAR PERFORMANCE
-31.71%
Ares Commercial Real Estate Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.15 | $6.99 (-2.24%) | $7.20 | $6.95 | 437,712 | $380.70 M |
| 11/13/2024 | $7.05 | $7.12 (0.99%) | $7.19 | $7.02 | 335,300 | $387.78 M |
| 11/12/2024 | $7.14 | $6.99 (-2.1%) | $7.18 | $6.99 | 382,428 | $380.70 M |
| 11/11/2024 | $7.27 | $7.21 (-0.83%) | $7.29 | $7.09 | 459,900 | $392.69 M |
| 11/08/2024 | $7.13 | $7.24 (1.54%) | $7.37 | $7.04 | 719,320 | $394.32 M |
| 11/07/2024 | $6.44 | $7.15 (11.02%) | $7.30 | $6.44 | 1.31 M | $389.42 M |
| 11/06/2024 | $6.49 | $6.49 (0%) | $6.60 | $6.33 | 625,000 | $353.47 M |
| 11/05/2024 | $6.30 | $6.32 (0.32%) | $6.34 | $6.25 | 378,100 | $344.21 M |
| 11/04/2024 | $6.35 | $6.30 (-0.79%) | $6.42 | $6.27 | 511,297 | $343.12 M |
| 11/01/2024 | $6.42 | $6.33 (-1.4%) | $6.47 | $6.31 | 394,611 | $344.52 M |
| 10/31/2024 | $6.47 | $6.35 (-1.85%) | $6.49 | $6.35 | 444,127 | $345.61 M |
| 10/30/2024 | $6.39 | $6.47 (1.25%) | $6.53 | $6.39 | 281,233 | $352.14 M |
| 10/29/2024 | $6.45 | $6.41 (-0.62%) | $6.50 | $6.35 | 412,333 | $348.87 M |
| 10/28/2024 | $6.49 | $6.46 (-0.46%) | $6.56 | $6.44 | 298,344 | $351.59 M |
| 10/25/2024 | $6.65 | $6.45 (-3.01%) | $6.66 | $6.44 | 275,220 | $351.05 M |
| 10/24/2024 | $6.59 | $6.59 (0%) | $6.60 | $6.47 | 274,147 | $358.67 M |
| 10/23/2024 | $6.55 | $6.55 (0%) | $6.61 | $6.44 | 398,640 | $356.49 M |
| 10/22/2024 | $6.56 | $6.56 (0%) | $6.62 | $6.55 | 258,800 | $357.04 M |
| 10/21/2024 | $6.71 | $6.58 (-1.94%) | $6.71 | $6.55 | 384,301 | $358.12 M |
| 10/18/2024 | $6.68 | $6.71 (0.45%) | $6.76 | $6.67 | 281,800 | $365.20 M |
| 10/17/2024 | $6.72 | $6.67 (-0.74%) | $6.78 | $6.61 | 378,900 | $363.02 M |
| 10/16/2024 | $6.65 | $6.79 (2.11%) | $6.82 | $6.63 | 400,400 | $369.55 M |
| 10/15/2024 | $6.60 | $6.61 (0.15%) | $6.74 | $6.60 | 594,642 | $359.76 M |
| 10/14/2024 | $6.45 | $6.60 (2.33%) | $6.64 | $6.44 | 530,756 | $359.21 M |
| 10/11/2024 | $6.49 | $6.47 (-0.31%) | $6.54 | $6.40 | 528,808 | $352.14 M |
| 10/10/2024 | $6.54 | $6.49 (-0.76%) | $6.57 | $6.45 | 424,413 | $353.23 M |
| 10/09/2024 | $6.66 | $6.56 (-1.5%) | $6.66 | $6.56 | 336,100 | $357.04 M |
| 10/08/2024 | $6.63 | $6.64 (0.15%) | $6.69 | $6.57 | 371,858 | $361.39 M |
| 10/07/2024 | $6.73 | $6.63 (-1.49%) | $6.78 | $6.62 | 505,682 | $360.85 M |
| 10/04/2024 | $6.84 | $6.79 (-0.73%) | $6.84 | $6.67 | 439,253 | $369.55 M |
| 10/03/2024 | $6.71 | $6.75 (0.6%) | $6.80 | $6.64 | 408,747 | $367.38 M |
| 10/02/2024 | $6.78 | $6.70 (-1.18%) | $6.81 | $6.70 | 551,299 | $364.65 M |
| 10/01/2024 | $7.01 | $6.80 (-3%) | $7.02 | $6.72 | 765,455 | $370.10 M |
| 09/30/2024 | $7.06 | $7.00 (-0.85%) | $7.10 | $7.00 | 1.05 M | $380.98 M |
| 09/27/2024 | $7.42 | $7.31 (-1.48%) | $7.51 | $7.30 | 550,213 | $397.85 M |
| 09/26/2024 | $7.29 | $7.31 (0.27%) | $7.36 | $7.25 | 352,700 | $397.85 M |
| 09/25/2024 | $7.36 | $7.17 (-2.58%) | $7.36 | $7.17 | 560,200 | $390.24 M |
| 09/24/2024 | $7.31 | $7.36 (0.68%) | $7.38 | $7.25 | 336,100 | $400.58 M |
| 09/23/2024 | $7.38 | $7.31 (-0.95%) | $7.47 | $7.31 | 302,814 | $397.85 M |
| 09/20/2024 | $7.63 | $7.37 (-3.41%) | $7.63 | $7.24 | 1.26 M | $401.12 M |
| 09/19/2024 | $7.79 | $7.81 (0.26%) | $7.83 | $7.68 | 380,620 | $425.07 M |
| 09/18/2024 | $7.61 | $7.66 (0.66%) | $7.74 | $7.55 | 326,066 | $416.90 M |
| 09/17/2024 | $7.64 | $7.60 (-0.52%) | $7.69 | $7.56 | 441,200 | $413.64 M |
| 09/16/2024 | $7.54 | $7.60 (0.8%) | $7.63 | $7.48 | 465,100 | $413.64 M |
| 09/13/2024 | $7.32 | $7.54 (3.01%) | $7.54 | $7.27 | 420,300 | $410.37 M |
| 09/12/2024 | $7.05 | $7.24 (2.7%) | $7.24 | $7.00 | 333,331 | $394.05 M |
| 09/11/2024 | $7.01 | $7.01 (0%) | $7.06 | $6.92 | 387,000 | $381.53 M |
| 09/10/2024 | $7.01 | $7.06 (0.71%) | $7.07 | $6.97 | 338,419 | $384.25 M |
| 09/09/2024 | $7.01 | $7.01 (0%) | $7.06 | $6.96 | 398,800 | $381.53 M |
| 09/06/2024 | $6.96 | $7.00 (0.57%) | $7.02 | $6.90 | 491,500 | $380.98 M |
| 09/05/2024 | $7.00 | $6.96 (-0.57%) | $7.09 | $6.93 | 396,138 | $378.81 M |
| 09/04/2024 | $7.03 | $6.94 (-1.28%) | $7.04 | $6.89 | 596,964 | $377.72 M |
| 09/03/2024 | $7.04 | $7.06 (0.28%) | $7.07 | $6.93 | 576,700 | $384.25 M |
| 08/30/2024 | $7.18 | $7.06 (-1.67%) | $7.18 | $7.03 | 288,485 | $384.25 M |
| 08/29/2024 | $7.11 | $7.14 (0.42%) | $7.21 | $7.05 | 342,229 | $388.60 M |
| 08/28/2024 | $7.07 | $7.09 (0.28%) | $7.13 | $7.01 | 266,716 | $385.88 M |
| 08/27/2024 | $7.10 | $7.08 (-0.28%) | $7.16 | $7.05 | 322,692 | $385.34 M |
| 08/26/2024 | $7.10 | $7.15 (0.7%) | $7.21 | $7.02 | 302,100 | $389.15 M |
| 08/23/2024 | $6.83 | $7.02 (2.78%) | $7.09 | $6.82 | 411,500 | $382.07 M |
| 08/22/2024 | $6.87 | $6.82 (-0.73%) | $6.89 | $6.80 | 268,860 | $371.19 M |
| 08/21/2024 | $6.88 | $6.87 (-0.15%) | $6.89 | $6.77 | 246,828 | $373.91 M |
| 08/20/2024 | $6.91 | $6.82 (-1.3%) | $6.93 | $6.80 | 241,898 | $371.19 M |
| 08/19/2024 | $6.85 | $6.94 (1.31%) | $6.95 | $6.83 | 278,888 | $377.72 M |
| 08/16/2024 | $6.81 | $6.84 (0.44%) | $6.86 | $6.69 | 476,000 | $372.27 M |
| 08/15/2024 | $6.84 | $6.80 (-0.58%) | $6.91 | $6.80 | 428,450 | $370.10 M |