5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
-27.02%
3 MONTH PERFORMANCE
-39.21%
6 MONTH PERFORMANCE
-46.27%
YEAR-TO-DATE PERFORMANCE
-38.79%
1 YEAR PERFORMANCE
-43.76%
Ares Commercial Real Estate Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.50 | $3.60 (2.86%) | $3.65 | $3.46 | 802,931 | $196.19 M |
| 04/16/2025 | $3.63 | $3.50 (-3.58%) | $3.70 | $3.47 | 633,424 | $190.74 M |
| 04/15/2025 | $3.67 | $3.66 (-0.27%) | $3.84 | $3.62 | 847,965 | $199.46 M |
| 04/14/2025 | $3.63 | $3.68 (1.38%) | $3.74 | $3.58 | 783,308 | $200.55 M |
| 04/11/2025 | $3.64 | $3.56 (-2.2%) | $3.65 | $3.45 | 743,300 | $194.01 M |
| 04/10/2025 | $3.73 | $3.65 (-2.14%) | $3.76 | $3.54 | 772,818 | $198.92 M |
| 04/09/2025 | $3.51 | $3.83 (9.12%) | $3.90 | $3.35 | 1.39 M | $208.73 M |
| 04/08/2025 | $3.92 | $3.59 (-8.42%) | $3.92 | $3.57 | 1.44 M | $195.65 M |
| 04/07/2025 | $3.85 | $3.80 (-1.3%) | $4.13 | $3.73 | 1.05 M | $207.09 M |
| 04/04/2025 | $4.20 | $4.04 (-3.81%) | $4.20 | $3.92 | 1.01 M | $220.17 M |
| 04/03/2025 | $4.34 | $4.26 (-1.84%) | $4.39 | $4.24 | 758,400 | $232.16 M |
| 04/02/2025 | $4.51 | $4.46 (-1.11%) | $4.54 | $4.43 | 565,914 | $243.06 M |
| 04/01/2025 | $4.63 | $4.54 (-1.94%) | $4.73 | $4.52 | 746,231 | $247.42 M |
| 03/31/2025 | $4.53 | $4.63 (2.21%) | $4.66 | $4.48 | 547,100 | $252.33 M |
| 03/28/2025 | $4.78 | $4.70 (-1.67%) | $4.80 | $4.61 | 818,134 | $256.14 M |
| 03/27/2025 | $4.76 | $4.78 (0.42%) | $4.79 | $4.71 | 493,451 | $260.50 M |
| 03/26/2025 | $4.77 | $4.77 (0%) | $4.78 | $4.68 | 549,300 | $259.96 M |
| 03/25/2025 | $4.83 | $4.76 (-1.45%) | $4.83 | $4.72 | 356,500 | $259.41 M |
| 03/24/2025 | $4.94 | $4.81 (-2.63%) | $4.94 | $4.79 | 500,202 | $262.14 M |
| 03/21/2025 | $4.88 | $4.90 (0.41%) | $4.97 | $4.82 | 830,005 | $267.04 M |
| 03/20/2025 | $4.95 | $4.92 (-0.61%) | $5.02 | $4.91 | 417,200 | $268.13 M |
| 03/19/2025 | $4.95 | $4.96 (0.2%) | $5.05 | $4.90 | 351,697 | $270.31 M |
| 03/18/2025 | $4.96 | $4.94 (-0.4%) | $4.97 | $4.89 | 442,855 | $269.22 M |
| 03/17/2025 | $4.82 | $4.96 (2.9%) | $4.97 | $4.82 | 346,600 | $270.31 M |
| 03/14/2025 | $4.73 | $4.85 (2.54%) | $4.85 | $4.67 | 525,200 | $264.32 M |
| 03/13/2025 | $4.76 | $4.70 (-1.26%) | $4.92 | $4.67 | 654,000 | $256.14 M |
| 03/12/2025 | $4.77 | $4.76 (-0.21%) | $4.81 | $4.67 | 415,802 | $259.41 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 |
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.
