5 DAY PERFORMANCE
+8.52%
1 MONTH PERFORMANCE
+9.21%
3 MONTH PERFORMANCE
+17.04%
6 MONTH PERFORMANCE
+16.78%
YEAR-TO-DATE PERFORMANCE
+9.21%
1 YEAR PERFORMANCE
-7.77%
Ares Commercial Real Estate Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.14 | $5.21 (1.36%) | $5.23 | $4.95 | 864.80 K | $286.05 M |
| 01/29/2026 | $4.96 | $5.19 (4.64%) | $5.21 | $4.93 | 638.80 K | $284.96 M |
| 01/28/2026 | $4.95 | $4.96 (0.2%) | $5.07 | $4.93 | 785.60 K | $272.33 M |
| 01/27/2026 | $4.82 | $4.91 (1.87%) | $4.91 | $4.76 | 320.50 K | $269.58 M |
| 01/26/2026 | $4.88 | $4.81 (-1.43%) | $4.88 | $4.74 | 277.20 K | $264.09 M |
| 01/23/2026 | $4.85 | $4.85 (0%) | $4.89 | $4.79 | 443.90 K | $266.29 M |
| 01/22/2026 | $4.95 | $4.86 (-1.82%) | $4.98 | $4.84 | 412.34 K | $266.84 M |
| 01/21/2026 | $4.93 | $4.94 (0.2%) | $4.95 | $4.81 | 409.90 K | $271.23 M |
| 01/20/2026 | $5.04 | $4.90 (-2.78%) | $5.04 | $4.87 | 536.60 K | $269.03 M |
| 01/16/2026 | $5.04 | $5.11 (1.39%) | $5.16 | $5.03 | 437.75 K | $280.56 M |
| 01/15/2026 | $4.96 | $5.09 (2.62%) | $5.14 | $4.94 | 680.40 K | $279.47 M |
| 01/14/2026 | $4.91 | $4.97 (1.22%) | $4.98 | $4.89 | 462.02 K | $272.88 M |
| 01/13/2026 | $4.98 | $4.91 (-1.41%) | $5.00 | $4.84 | 646.20 K | $269.58 M |
| 01/12/2026 | $5.01 | $4.97 (-0.8%) | $5.01 | $4.93 | 417.00 K | $272.88 M |
| 01/09/2026 | $4.91 | $5.01 (2.04%) | $5.06 | $4.91 | 547.70 K | $275.07 M |
| 01/08/2026 | $4.68 | $4.84 (3.42%) | $4.90 | $4.68 | 535.50 K | $265.74 M |
| 01/07/2026 | $4.74 | $4.71 (-0.63%) | $4.79 | $4.67 | 710.77 K | $258.60 M |
| 01/06/2026 | $4.63 | $4.69 (1.3%) | $4.69 | $4.57 | 546.04 K | $257.50 M |
| 01/05/2026 | $4.71 | $4.66 (-1.06%) | $4.72 | $4.61 | 826.39 K | $255.86 M |
| 01/02/2026 | $4.75 | $4.73 (-0.42%) | $4.81 | $4.68 | 560.30 K | $259.70 M |
| 12/31/2025 | $4.79 | $4.78 (-0.21%) | $4.85 | $4.72 | 1.12 M | $262.45 M |
| 12/30/2025 | $4.99 | $4.94 (-1%) | $5.01 | $4.91 | 790.25 K | $271.23 M |
| 12/29/2025 | $5.03 | $4.99 (-0.8%) | $5.05 | $4.98 | 503.80 K | $273.98 M |
| 12/26/2025 | $5.07 | $5.04 (-0.59%) | $5.11 | $5.03 | 355.00 K | $276.72 M |
| 12/24/2025 | $5.10 | $5.09 (-0.2%) | $5.11 | $5.02 | 416.30 K | $279.47 M |
| 12/23/2025 | $5.22 | $5.09 (-2.49%) | $5.24 | $5.09 | 515.11 K | $279.47 M |
| 12/22/2025 | $5.31 | $5.24 (-1.32%) | $5.39 | $5.22 | 661.61 K | $287.70 M |
| 12/19/2025 | $5.32 | $5.32 (0%) | $5.44 | $5.31 | 1.27 M | $292.09 M |
| 12/18/2025 | $5.40 | $5.35 (-0.93%) | $5.44 | $5.32 | 632.53 K | $293.74 M |
| 12/17/2025 | $5.35 | $5.35 (0%) | $5.43 | $5.25 | 705.32 K | $293.74 M |
| 12/16/2025 | $5.42 | $5.37 (-0.92%) | $5.48 | $5.37 | 711.80 K | $294.84 M |
| 12/15/2025 | $5.37 | $5.42 (0.93%) | $5.55 | $5.29 | 1.46 M | $297.58 M |
| 12/12/2025 | $5.21 | $5.21 (0%) | $5.29 | $5.18 | 353.85 K | $286.05 M |
| 12/11/2025 | $5.21 | $5.20 (-0.19%) | $5.26 | $5.17 | 374.35 K | $285.51 M |
| 12/10/2025 | $5.19 | $5.20 (0.19%) | $5.27 | $5.15 | 408.20 K | $285.51 M |
| 12/09/2025 | $5.17 | $5.19 (0.39%) | $5.20 | $5.13 | 282.30 K | $284.96 M |
| 12/08/2025 | $5.09 | $5.13 (0.79%) | $5.19 | $5.02 | 398.19 K | $281.66 M |
| 12/05/2025 | $5.15 | $5.10 (-0.97%) | $5.19 | $5.09 | 462.60 K | $280.01 M |
| 12/04/2025 | $5.29 | $5.15 (-2.65%) | $5.30 | $5.13 | 398.62 K | $282.76 M |
| 12/03/2025 | $5.25 | $5.30 (0.95%) | $5.35 | $5.19 | 476.60 K | $291.00 M |
| 12/02/2025 | $5.28 | $5.21 (-1.33%) | $5.28 | $5.18 | 385.14 K | $286.05 M |
| 12/01/2025 | $5.21 | $5.24 (0.58%) | $5.30 | $5.16 | 364.70 K | $287.70 M |
| 11/28/2025 | $5.27 | $5.30 (0.57%) | $5.30 | $5.20 | 284.10 K | $291.00 M |
| 11/26/2025 | $5.20 | $5.24 (0.77%) | $5.30 | $5.20 | 484.55 K | $287.70 M |
| 11/25/2025 | $5.00 | $5.25 (5%) | $5.28 | $4.97 | 644.62 K | $288.25 M |
| 11/24/2025 | $4.97 | $4.98 (0.2%) | $4.99 | $4.93 | 404.80 K | $273.43 M |
| 11/21/2025 | $4.81 | $4.97 (3.33%) | $4.99 | $4.77 | 397.50 K | $272.88 M |
| 11/20/2025 | $4.89 | $4.78 (-2.25%) | $4.94 | $4.76 | 366.91 K | $262.45 M |
| 11/19/2025 | $4.88 | $4.86 (-0.41%) | $4.93 | $4.85 | 351.10 K | $266.84 M |
| 11/18/2025 | $4.74 | $4.90 (3.38%) | $4.94 | $4.71 | 474.90 K | $269.03 M |
| 11/17/2025 | $4.91 | $4.86 (-1.02%) | $4.93 | $4.84 | 448.30 K | $266.84 M |
| 11/14/2025 | $4.87 | $4.93 (1.23%) | $4.96 | $4.82 | 526.41 K | $270.68 M |
| 11/13/2025 | $4.90 | $4.87 (-0.61%) | $4.97 | $4.83 | 437.20 K | $267.39 M |
| 11/12/2025 | $4.90 | $4.91 (0.2%) | $4.95 | $4.81 | 421.91 K | $269.58 M |
| 11/11/2025 | $4.76 | $4.91 (3.15%) | $4.93 | $4.73 | 493.43 K | $269.58 M |
| 11/10/2025 | $5.09 | $4.76 (-6.48%) | $5.09 | $4.68 | 948.90 K | $261.35 M |
| 11/07/2025 | $4.68 | $5.06 (8.12%) | $5.09 | $4.67 | 1.36 M | $277.82 M |
| 11/06/2025 | $4.60 | $4.49 (-2.39%) | $4.61 | $4.49 | 319.54 K | $246.52 M |
| 11/05/2025 | $4.39 | $4.62 (5.24%) | $4.64 | $4.39 | 363.70 K | $253.66 M |
| 11/04/2025 | $4.37 | $4.39 (0.46%) | $4.45 | $4.36 | 346.10 K | $241.03 M |
| 11/03/2025 | $4.44 | $4.39 (-1.13%) | $4.44 | $4.33 | 331.90 K | $241.03 M |
| 10/31/2025 | $4.40 | $4.46 (1.36%) | $4.50 | $4.34 | 341.80 K | $244.66 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.
