5 DAY PERFORMANCE
-4.05%
1 MONTH PERFORMANCE
-6.14%
3 MONTH PERFORMANCE
+33.15%
6 MONTH PERFORMANCE
-12.87%
YEAR-TO-DATE PERFORMANCE
-19.52%
1 YEAR PERFORMANCE
-34.80%
Ares Commercial Real Estate Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $4.80 | $4.74 (-1.25%) | $4.82 | $4.70 | 339.41 K | $259.89 M |
| 07/10/2025 | $4.78 | $4.84 (1.26%) | $4.89 | $4.78 | 254.50 K | $265.37 M |
| 07/09/2025 | $4.74 | $4.81 (1.48%) | $4.82 | $4.72 | 352.24 K | $263.73 M |
| 07/08/2025 | $4.69 | $4.74 (1.07%) | $4.81 | $4.69 | 430.13 K | $259.89 M |
| 07/07/2025 | $4.90 | $4.70 (-4.08%) | $4.91 | $4.68 | 497.94 K | $257.70 M |
| 07/03/2025 | $4.95 | $4.94 (-0.2%) | $5.01 | $4.90 | 200.00 K | $270.85 M |
| 07/02/2025 | $4.84 | $4.92 (1.65%) | $4.97 | $4.80 | 372.90 K | $269.76 M |
| 07/01/2025 | $4.73 | $4.80 (1.48%) | $4.91 | $4.69 | 424.45 K | $263.18 M |
| 06/30/2025 | $4.81 | $4.77 (-0.83%) | $4.86 | $4.71 | 545.72 K | $261.53 M |
| 06/27/2025 | $5.01 | $4.93 (-1.6%) | $5.04 | $4.86 | 691.72 K | $270.31 M |
| 06/26/2025 | $5.00 | $5.00 (0%) | $5.02 | $4.92 | 511.90 K | $274.14 M |
| 06/25/2025 | $4.99 | $4.94 (-1%) | $5.06 | $4.94 | 383.42 K | $270.85 M |
| 06/24/2025 | $4.96 | $4.99 (0.6%) | $5.09 | $4.90 | 510.52 K | $273.60 M |
| 06/23/2025 | $4.82 | $4.93 (2.28%) | $4.93 | $4.74 | 367.73 K | $270.31 M |
| 06/20/2025 | $4.87 | $4.85 (-0.41%) | $4.89 | $4.79 | 1.08 M | $265.92 M |
| 06/18/2025 | $4.80 | $4.83 (0.63%) | $4.94 | $4.78 | 476.80 K | $264.82 M |
| 06/17/2025 | $4.81 | $4.81 (0%) | $4.87 | $4.76 | 580.21 K | $263.73 M |
| 06/16/2025 | $4.95 | $4.85 (-2.02%) | $4.99 | $4.84 | 574.44 K | $265.92 M |
| 06/13/2025 | $5.00 | $4.92 (-1.6%) | $5.03 | $4.92 | 433.63 K | $269.76 M |
| 06/12/2025 | $5.04 | $5.07 (0.6%) | $5.07 | $4.97 | 328.55 K | $277.98 M |
| 06/11/2025 | $4.94 | $5.05 (2.23%) | $5.09 | $4.92 | 461.53 K | $276.89 M |
| 06/10/2025 | $4.91 | $4.94 (0.61%) | $4.97 | $4.85 | 393.48 K | $270.85 M |
| 06/09/2025 | $4.82 | $4.88 (1.24%) | $4.93 | $4.81 | 373.42 K | $267.56 M |
| 06/06/2025 | $4.74 | $4.79 (1.05%) | $4.80 | $4.70 | 365.71 K | $262.63 M |
| 06/05/2025 | $4.70 | $4.67 (-0.64%) | $4.74 | $4.64 | 332.31 K | $256.05 M |
| 06/04/2025 | $4.68 | $4.68 (0%) | $4.71 | $4.62 | 366.80 K | $256.60 M |
| 06/03/2025 | $4.54 | $4.69 (3.3%) | $4.71 | $4.51 | 459.40 K | $257.15 M |
| 06/02/2025 | $4.60 | $4.56 (-0.87%) | $4.60 | $4.51 | 434.14 K | $250.02 M |
| 05/30/2025 | $4.62 | $4.61 (-0.22%) | $4.65 | $4.58 | 359.60 K | $252.76 M |
| 05/29/2025 | $4.65 | $4.65 (0%) | $4.68 | $4.60 | 279.50 K | $254.95 M |
| 05/28/2025 | $4.67 | $4.61 (-1.28%) | $4.71 | $4.61 | 223.43 K | $252.76 M |
| 05/27/2025 | $4.59 | $4.67 (1.74%) | $4.68 | $4.51 | 477.90 K | $256.05 M |
| 05/23/2025 | $4.52 | $4.52 (0%) | $4.58 | $4.49 | 599.20 K | $247.83 M |
| 05/22/2025 | $4.57 | $4.57 (0%) | $4.63 | $4.46 | 579.23 K | $250.57 M |
| 05/21/2025 | $4.67 | $4.58 (-1.93%) | $4.79 | $4.57 | 431.22 K | $251.12 M |
| 05/20/2025 | $4.89 | $4.78 (-2.25%) | $4.92 | $4.78 | 266.69 K | $262.08 M |
| 05/19/2025 | $4.76 | $4.90 (2.94%) | $4.92 | $4.76 | 467.20 K | $268.66 M |
| 05/16/2025 | $4.80 | $4.82 (0.42%) | $4.89 | $4.77 | 403.21 K | $264.27 M |
| 05/15/2025 | $4.79 | $4.80 (0.21%) | $4.85 | $4.72 | 637.80 K | $263.18 M |
| 05/14/2025 | $4.93 | $4.80 (-2.64%) | $4.95 | $4.77 | 930.74 K | $263.18 M |
| 05/13/2025 | $4.98 | $4.94 (-0.8%) | $4.98 | $4.89 | 575.70 K | $270.85 M |
| 05/12/2025 | $4.92 | $4.94 (0.41%) | $4.97 | $4.78 | 617.67 K | $270.85 M |
| 05/09/2025 | $4.84 | $4.84 (0%) | $4.89 | $4.74 | 529.22 K | $265.37 M |
| 05/08/2025 | $4.70 | $4.82 (2.55%) | $4.84 | $4.59 | 817.11 K | $264.27 M |
| 05/07/2025 | $4.38 | $4.68 (6.85%) | $4.68 | $4.34 | 1.45 M | $255.05 M |
| 05/06/2025 | $4.13 | $4.12 (-0.24%) | $4.20 | $4.05 | 460.00 K | $224.53 M |
| 05/05/2025 | $4.08 | $4.17 (2.21%) | $4.18 | $4.03 | 347.15 K | $227.26 M |
| 05/02/2025 | $4.12 | $4.14 (0.49%) | $4.18 | $4.05 | 418.92 K | $225.62 M |
| 05/01/2025 | $4.08 | $4.08 (0%) | $4.11 | $4.01 | 386.52 K | $222.35 M |
| 04/30/2025 | $3.94 | $4.07 (3.3%) | $4.09 | $3.86 | 430.34 K | $221.81 M |
| 04/29/2025 | $3.89 | $4.02 (3.34%) | $4.07 | $3.85 | 769.10 K | $219.08 M |
| 04/28/2025 | $3.85 | $3.92 (1.82%) | $3.97 | $3.84 | 454.55 K | $213.63 M |
| 04/25/2025 | $3.79 | $3.83 (1.06%) | $3.83 | $3.71 | 392.20 K | $208.73 M |
| 04/24/2025 | $3.80 | $3.82 (0.53%) | $3.88 | $3.80 | 234.82 K | $208.18 M |
| 04/23/2025 | $4.00 | $3.77 (-5.75%) | $4.00 | $3.76 | 440.80 K | $205.46 M |
| 04/22/2025 | $3.63 | $3.89 (7.16%) | $3.92 | $3.63 | 747.16 K | $212.00 M |
| 04/21/2025 | $3.57 | $3.56 (-0.28%) | $3.58 | $3.45 | 557.55 K | $194.01 M |
| 04/17/2025 | $3.50 | $3.60 (2.86%) | $3.65 | $3.46 | 802.99 K | $196.19 M |
| 04/16/2025 | $3.63 | $3.50 (-3.58%) | $3.70 | $3.47 | 633.42 K | $190.74 M |
| 04/15/2025 | $3.67 | $3.66 (-0.27%) | $3.84 | $3.62 | 847.97 K | $199.46 M |
| 04/14/2025 | $3.63 | $3.68 (1.38%) | $3.74 | $3.58 | 783.31 K | $200.55 M |
| 04/11/2025 | $3.64 | $3.56 (-2.2%) | $3.65 | $3.45 | 743.30 K | $194.01 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.
