5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-7.51%
3 MONTH PERFORMANCE
-9.91%
6 MONTH PERFORMANCE
-22.85%
YEAR-TO-DATE PERFORMANCE
+0.34%
1 YEAR PERFORMANCE
-41.89%
Ares Commercial Real Estate Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $5.93 | $5.92 (-0.17%) | $5.97 | $5.86 | 463,618 | $322.43 M |
| 01/17/2025 | $5.87 | $5.93 (1.02%) | $5.99 | $5.83 | 504,836 | $322.97 M |
| 01/16/2025 | $5.65 | $5.81 (2.83%) | $5.83 | $5.65 | 385,300 | $316.44 M |
| 01/15/2025 | $5.80 | $5.67 (-2.24%) | $5.93 | $5.64 | 679,304 | $308.81 M |
| 01/14/2025 | $5.45 | $5.64 (3.49%) | $5.66 | $5.44 | 671,200 | $307.18 M |
| 01/13/2025 | $5.40 | $5.43 (0.56%) | $5.44 | $5.33 | 480,400 | $295.74 M |
| 01/10/2025 | $5.60 | $5.44 (-2.86%) | $5.61 | $5.35 | 884,006 | $296.28 M |
| 01/08/2025 | $5.90 | $5.71 (-3.22%) | $5.91 | $5.69 | 630,516 | $310.99 M |
| 01/07/2025 | $6.13 | $5.91 (-3.59%) | $6.15 | $5.86 | 463,944 | $321.88 M |
| 01/06/2025 | $6.18 | $6.08 (-1.62%) | $6.21 | $6.07 | 557,800 | $331.14 M |
| 01/03/2025 | $5.97 | $6.18 (3.52%) | $6.20 | $5.96 | 495,237 | $336.59 M |
| 01/02/2025 | $5.90 | $5.95 (0.85%) | $6.01 | $5.86 | 591,795 | $324.06 M |
| 12/31/2024 | $5.82 | $5.89 (1.2%) | $5.92 | $5.77 | 827,070 | $320.79 M |
| 12/30/2024 | $6.10 | $6.03 (-1.15%) | $6.11 | $5.94 | 1.18 M | $328.42 M |
| 12/27/2024 | $6.19 | $6.11 (-1.29%) | $6.25 | $6.05 | 843,400 | $332.78 M |
| 12/26/2024 | $6.30 | $6.22 (-1.27%) | $6.30 | $6.10 | 719,447 | $338.77 M |
| 12/24/2024 | $6.25 | $6.31 (0.96%) | $6.32 | $6.19 | 321,400 | $343.67 M |
| 12/23/2024 | $6.37 | $6.23 (-2.2%) | $6.39 | $6.18 | 708,083 | $339.31 M |
| 12/20/2024 | $6.05 | $6.39 (5.62%) | $6.45 | $6.02 | 3.75 M | $348.03 M |
| 12/19/2024 | $6.30 | $6.12 (-2.86%) | $6.35 | $6.11 | 872,130 | $333.32 M |
| 12/18/2024 | $6.57 | $6.21 (-5.48%) | $6.58 | $6.20 | 1.33 M | $338.22 M |
| 12/17/2024 | $6.83 | $6.57 (-3.81%) | $6.83 | $6.50 | 1.33 M | $357.83 M |
| 12/16/2024 | $7.09 | $6.83 (-3.67%) | $7.15 | $6.81 | 1.30 M | $371.99 M |
| 12/13/2024 | $7.11 | $7.19 (1.13%) | $7.23 | $7.03 | 380,275 | $391.60 M |
| 12/12/2024 | $7.09 | $7.17 (1.13%) | $7.27 | $7.09 | 491,700 | $390.51 M |
| 12/11/2024 | $7.15 | $7.13 (-0.28%) | $7.20 | $7.08 | 232,556 | $388.33 M |
| 12/10/2024 | $7.11 | $7.13 (0.28%) | $7.17 | $7.04 | 317,555 | $388.33 M |
| 12/09/2024 | $7.05 | $7.11 (0.85%) | $7.17 | $7.05 | 307,100 | $387.24 M |
| 12/06/2024 | $7.00 | $7.06 (0.86%) | $7.10 | $7.00 | 250,301 | $384.52 M |
| 12/05/2024 | $7.09 | $6.98 (-1.55%) | $7.14 | $6.98 | 309,584 | $380.16 M |
| 12/04/2024 | $7.04 | $7.08 (0.57%) | $7.09 | $7.00 | 288,016 | $385.61 M |
| 12/03/2024 | $7.10 | $7.03 (-0.99%) | $7.12 | $6.95 | 406,801 | $382.88 M |
| 12/02/2024 | $7.20 | $7.08 (-1.67%) | $7.22 | $6.97 | 458,533 | $385.61 M |
| 11/29/2024 | $7.37 | $7.22 (-2.04%) | $7.37 | $7.21 | 179,200 | $393.23 M |
| 11/27/2024 | $7.25 | $7.29 (0.55%) | $7.49 | $7.25 | 546,545 | $397.04 M |
| 11/26/2024 | $7.27 | $7.22 (-0.69%) | $7.28 | $7.15 | 354,280 | $393.23 M |
| 11/25/2024 | $7.20 | $7.29 (1.25%) | $7.33 | $7.19 | 532,628 | $397.04 M |
| 11/22/2024 | $7.20 | $7.12 (-1.11%) | $7.24 | $7.10 | 252,200 | $387.78 M |
| 11/21/2024 | $7.12 | $7.16 (0.56%) | $7.20 | $7.09 | 475,050 | $389.96 M |
| 11/20/2024 | $7.10 | $7.10 (0%) | $7.12 | $6.99 | 300,508 | $386.70 M |
| 11/19/2024 | $6.93 | $7.13 (2.89%) | $7.15 | $6.92 | 321,200 | $388.33 M |
| 11/18/2024 | $6.91 | $6.98 (1.01%) | $7.04 | $6.86 | 423,918 | $380.16 M |
| 11/15/2024 | $7.05 | $6.90 (-2.13%) | $7.05 | $6.88 | 351,339 | $375.80 M |
| 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 |