Daily trading records

Ares Commercial Real Estate Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Ares Commercial Real Estate.

The verified trading-day record runs from July 6, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Ares Commercial Real Estate email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Ares Commercial Real Estate's price trend and period performance.

The chart connects verified session closes from July 2, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-5.71%

From the September 21, 2026 close of $4.38 to $4.13 on September 28, 2026.

20-session performance

-11.18%

From the August 28, 2026 close of $4.65 to $4.13 on September 28, 2026.

60-session performance

-8.63%

From the July 2, 2026 close of $4.52 to $4.13 on September 28, 2026.

Ares Commercial Real Estate Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.18$4.18$4.115$4.1333,897-$0.06 (-1.43%)
$4.14$4.21$4.12$4.19476,994+$0.04 (+0.96%)
$4.23$4.235$4.115$4.15751,745-$0.07 (-1.66%)
$4.43$4.43$4.21$4.22640,193-$0.23 (-5.17%)
$4.41$4.45$4.395$4.45306,226+$0.07 (+1.60%)
$4.39$4.40$4.36$4.38407,237$0.00 (0.00%)
$4.34$4.39$4.325$4.38957,360+$0.02 (+0.46%)
$4.40$4.4205$4.355$4.36234,197+$0.03 (+0.69%)
$4.34$4.393$4.295$4.33309,578$0.00 (0.00%)
$4.35$4.37$4.31$4.33386,472-$0.01 (-0.23%)
$4.33$4.39$4.285$4.34623,715+$0.02 (+0.46%)
$4.45$4.46$4.32$4.32395,318-$0.05 (-1.14%)
$4.42$4.42$4.34$4.37223,892-$0.08 (-1.80%)
$4.46$4.495$4.42$4.45280,765-$0.04 (-0.89%)
$4.53$4.5877$4.48$4.49226,558-$0.08 (-1.75%)
$4.52$4.605$4.52$4.57154,200+$0.02 (+0.44%)
$4.60$4.63$4.501$4.55194,602$0.00 (0.00%)
$4.49$4.595$4.49$4.55308,114+$0.08 (+1.79%)
$4.56$4.57$4.425$4.47280,268-$0.10 (-2.19%)
$4.63$4.6855$4.56$4.57294,362-$0.08 (-1.72%)
$4.66$4.69$4.62$4.65291,393+$0.02 (+0.43%)
$4.65$4.69$4.62$4.63178,364$0.00 (0.00%)
$4.73$4.73$4.625$4.63194,020-$0.10 (-2.11%)
$4.72$4.75$4.67$4.73304,882$0.00 (0.00%)
$4.75$4.79$4.69$4.73491,577-$0.04 (-0.84%)
$4.74$4.79$4.70$4.77311,613+$0.06 (+1.27%)
$4.65$4.7277$4.625$4.71214,800+$0.01 (+0.21%)
$4.70$4.78$4.69$4.70266,467+$0.07 (+1.51%)
$4.63$4.6643$4.555$4.63251,529+$0.01 (+0.22%)
$4.70$4.77$4.62$4.62392,733-$0.10 (-2.12%)
$4.74$4.80$4.71$4.72187,246-$0.04 (-0.84%)
$4.77$4.795$4.71$4.76352,514+$0.06 (+1.28%)
$4.73$4.8262$4.685$4.70329,617-$0.03 (-0.63%)
$4.62$4.75$4.61$4.73479,477+$0.12 (+2.60%)
$4.83$4.84$4.59$4.61286,330-$0.26 (-5.34%)
$4.73$4.91$4.73$4.87572,702+$0.16 (+3.40%)
$4.75$4.84$4.70$4.71626,223+$0.01 (+0.21%)
$4.67$4.72$4.43$4.70792,343+$0.07 (+1.51%)
$4.67$4.79$4.58$4.631,492,067+$0.38 (+8.94%)
$4.25$4.29$4.14$4.251,201,471-$0.01 (-0.23%)
$4.27$4.30$4.155$4.26824,984-$0.05 (-1.16%)
$4.45$4.4775$4.31$4.31406,072-$0.14 (-3.15%)
$4.60$4.62$4.375$4.45405,317-$0.17 (-3.68%)
$4.64$4.675$4.61$4.62272,295-$0.02 (-0.43%)
$4.62$4.65$4.585$4.64200,435+$0.09 (+1.98%)
$4.57$4.61$4.55$4.55201,487+$0.03 (+0.66%)
$4.50$4.55$4.48$4.52306,082-$0.05 (-1.09%)
$4.60$4.61$4.53$4.57175,702-$0.02 (-0.44%)
$4.51$4.60$4.50$4.59294,404+$0.07 (+1.55%)
$4.63$4.65$4.48$4.52621,151-$0.10 (-2.16%)
$4.64$4.685$4.565$4.62383,581-$0.08 (-1.70%)
$4.58$4.70$4.57$4.70369,635+$0.13 (+2.84%)
$4.49$4.6799$4.49$4.57624,771+$0.11 (+2.47%)
$4.38$4.47$4.38$4.46350,395+$0.12 (+2.76%)
$4.46$4.49$4.325$4.34368,732-$0.09 (-2.03%)
$4.42$4.47$4.37$4.43400,886$0.00 (0.00%)
$4.37$4.45$4.36$4.43304,868+$0.07 (+1.61%)
$4.42$4.42$4.34$4.36348,247-$0.07 (-1.58%)
$4.56$4.585$4.425$4.43337,255-$0.10 (-2.21%)
$4.53$4.58$4.485$4.53420,236+$0.01 (+0.22%)

Verified data

Trading days shown
60
Coverage start
July 6, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Ares Commercial Real Estate company profile.Review Ares Commercial Real Estate valuation and profitability metrics.Review Ares Commercial Real Estate analyst price targets.

Read the frequently asked questions.

What is Ares Commercial Real Estate's latest verified closing price?

Ares Commercial Real Estate closed at $4.13 on September 28, 2026.

What period does Ares Commercial Real Estate's price history cover?

The page shows 60 verified sessions from July 6, 2026 through September 28, 2026.

What data is included in Ares Commercial Real Estate's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Ares Commercial Real Estate's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Ares Commercial Real Estate's daily prices?

Daily aggregate prices are provided by Polygon.