Ares Commercial Real Estate Corporation
- High
- 5.34
- on 04/28/26
- Low
- 4.25
- on 08/03/26
- Average
- 4.7385
- 418K
- Net Chg
- -0.84
- -15.76%
96 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 4.49 | 226,600 |
| Fr 09/04/26 | 4.57 | 154,100 |
| Th 09/03/26 | 4.55 | 194,600 |
| We 09/02/26 | 4.55 | 308,100 |
| Tu 09/01/26 | 4.47 | 280,300 |
| Mo 08/31/26 | 4.57 | 294,400 |
| Fr 08/28/26 | 4.65 | 291,400 |
| Th 08/27/26 | 4.63 | 174,400 |
| We 08/26/26 | 4.63 | 194,000 |
| Tu 08/25/26 | 4.73 | 304,900 |
| Mo 08/24/26 | 4.73 | 491,600 |
| Fr 08/21/26 | 4.77 | 311,600 |
| Th 08/20/26 | 4.71 | 214,800 |
| We 08/19/26 | 4.70 | 266,500 |
| Tu 08/18/26 | 4.63 | 251,500 |
| Mo 08/17/26 | 4.62 | 392,700 |
| Fr 08/14/26 | 4.72 | 187,200 |
| Th 08/13/26 | 4.76 | 352,500 |
| We 08/12/26 | 4.70 | 329,600 |
| Tu 08/11/26 | 4.73 | 479,400 |
| Mo 08/10/26 | 4.61 | 286,300 |
| Fr 08/07/26 | 4.87 | 572,600 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 4.71 | 626,200 |
| We 08/05/26 | 4.70 | 792,300 |
| Tu 08/04/26 | 4.63 | 1,492,100 |
| Mo 08/03/26 | 4.25 | 1,201,500 |
| Fr 07/31/26 | 4.26 | 825,000 |
| Th 07/30/26 | 4.31 | 406,100 |
| We 07/29/26 | 4.45 | 405,300 |
| Tu 07/28/26 | 4.62 | 272,300 |
| Mo 07/27/26 | 4.64 | 200,400 |
|
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 4.43 | 337,300 |
| Mo 07/06/26 | 4.53 | 420,100 |
| Th 07/02/26 | 4.52 | 313,400 |
| We 07/01/26 | 4.53 | 494,000 |
| Tu 06/30/26 | 4.50 | 637,700 |
| Mo 06/29/26 | 4.54 | 431,200 |
| Fr 06/26/26 | 4.51 | 1,286,400 |
| Th 06/25/26 | 4.43 | 818,900 |
| We 06/24/26 | 4.47 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 4.89 | 462,100 |
| Tu 06/02/26 | 5.03 | 436,900 |
| Mo 06/01/26 | 4.93 | 407,700 |
| Fr 05/29/26 | 4.94 | 316,900 |
| Th 05/28/26 | 4.98 | 302,200 |
| We 05/27/26 | 4.92 | 300,500 |
| Tu 05/26/26 | 4.87 | 353,000 |
| Fr 05/22/26 | 4.78 | 318,900 |
| Th 05/21/26 | 4.88 |
| Date | Last Price | Volume |
|---|
| Fr 05/01/26 | 5.29 | 307,200 |
| Th 04/30/26 | 5.23 | 257,200 |
| We 04/29/26 | 5.18 | 356,500 |
| Tu 04/28/26 | 5.34 | 287,800 |
| Mo 04/27/26 | 5.33 | 299,100 |
| Fr 04/24/26 | 5.26 | 370,700 |
| Th 04/23/26 | 5.20 | 323,600 |
| We 04/22/26 | 5.33 | 294,100 |