Ares Commercial Real Estate Corp (41I)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.695 | -11.5833333333 | 6 | 6 | 5.26 | 2231 | 5.65011092 | DE |
| 4 | -1.525 | -22.3279648609 | 6.83 | 6.97 | 5.26 | 2012 | 5.89173471 | DE |
| 12 | -0.6 | -10.1608806097 | 5.905 | 7.095 | 5.26 | 1110 | 6.11182952 | DE |
| 26 | -1.08 | -16.9146436962 | 6.385 | 7.245 | 5.26 | 1027 | 6.28450934 | DE |
| 52 | -3.92 | -42.4932249322 | 9.225 | 9.7449999 | 5.26 | 1029 | 6.58469956 | DE |
| 156 | -4.31 | -44.8257930317 | 9.615 | 10.289999 | 5.26 | 884 | 6.95593703 | DE |
| 260 | -4.31 | -44.8257930317 | 9.615 | 10.289999 | 5.26 | 884 | 6.95593703 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 5.275 | -0.28 | -4.95 | 5.555 | 5.555 | 5.26 | 1500 |
| 1736458020 | 5.55 | -0.02 | -0.27 | 5.555 | 5.5599999 | 5.54 | 1537 |
| 1736371620 | 5.565 | -0.13 | -2.28 | 5.735 | 5.75 | 5.565 | 1974 |
| 1736285220 | 5.695 | -0.19 | -3.23 | 5.85 | 5.85 | 5.695 | 4999 |
| 1736198820 | 5.885 | 0.08 | 1.38 | 6 | 6 | 5.885 | 415 |
| 1735939620 | 5.805 | 0 | 0.00 | 5.805 | 5.805 | 5.805 | 0 |
| 1735853220 | 5.805 | -0.1 | -1.61 | 5.465 | 5.805 | 5.385 | 4620 |
| 1735594020 | 5.9 | -0.03 | -0.42 | 5.8949999 | 5.925 | 5.835 | 3840 |
| 1735334820 | 5.925 | -0.05 | -0.84 | 5.92 | 6.04 | 5.9 | 3460 |
| 1734989220 | 5.975 | 0.15 | 2.66 | 6.18 | 6.18 | 5.975 | 1216 |
| 1734730020 | 5.82 | -0.14 | -2.35 | 5.9 | 5.9 | 5.82 | 1419 |
| 1734643620 | 5.96 | -0.22 | -3.56 | 6.035 | 6.035 | 5.95 | 815 |
| 1734557220 | 6.18 | -0.11 | -1.67 | 6.2 | 6.2 | 6.18 | 205 |
| 1734470820 | 6.285 | -0.31 | -4.63 | 6.47 | 6.525 | 6.285 | 1141 |
| 1734384420 | 6.59 | -0.24 | -3.44 | 6.97 | 6.97 | 6.59 | 2178 |
| 1734125220 | 6.825 | 0.03 | 0.44 | 6.83 | 6.83 | 6.825 | 350 |
| 1734038820 | 6.795 | 0 | 0.00 | 6.795 | 6.795 | 6.795 | 0 |
| 1733952420 | 6.795 | 0.07 | 1.04 | 6.745 | 6.795 | 6.745 | 580 |
| 1733866020 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1733779620 | 6.725 | 0.11 | 1.59 | 6.81 | 6.81 | 6.6449999 | 330 |
| 1733520420 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1733434020 | 6.62 | -0.04 | -0.53 | 6.75 | 6.75 | 6.62 | 749 |
| 1733347620 | 6.655 | -0.13 | -1.84 | 6.655 | 6.655 | 6.655 | 200 |
| 1733261220 | 6.78 | 0.01 | 0.15 | 6.81 | 6.81 | 6.585 | 104 |
| 1733174820 | 6.77 | -0.13 | -1.88 | 6.75 | 7.02 | 6.72 | 1378 |
| 1732915620 | 6.9 | -0.04 | -0.58 | 6.9 | 6.9 | 6.9 | 22 |
| 1732829220 | 6.94 | -0.09 | -1.28 | 7.095 | 7.095 | 6.94 | 245 |
| 1732742820 | 7.03 | 0.12 | 1.74 | 7.005 | 7.03 | 7.005 | 300 |
| 1732656420 | 6.91 | 0.14 | 2.07 | 6.83 | 6.91 | 6.83 | 501 |
| 1732570020 | 6.77 | -0.13 | -1.88 | 6.995 | 6.995 | 6.77 | 72 |
| 1732310820 | 6.9 | 0.11 | 1.55 | 6.9 | 6.9 | 6.9 | 90 |
| 1732224420 | 6.795 | 0.2 | 2.95 | 6.795 | 6.795 | 6.795 | 1000 |
| 1732138020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1732051620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1731965220 | 6.6 | 0 | 0.00 | 6.305 | 6.6 | 6.305 | 351 |
| 1731705960 | 6.6 | -0.03 | -0.38 | 6.745 | 6.745 | 6.6 | 563 |
| 1731619560 | 6.625 | -0.08 | -1.19 | 6.715 | 6.715 | 6.625 | 1490 |
| 1731533160 | 6.705 | 0.18 | 2.76 | 6.705 | 6.705 | 6.705 | 200 |
| 1731446820 | 6.525 | -0.28 | -4.04 | 6.525 | 6.525 | 6.525 | 1 |
| 1731360420 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1731101220 | 6.8 | 0.05 | 0.74 | 6.6 | 6.8 | 6.6 | 1301 |
| 1731014760 | 6.75 | 0.82 | 13.83 | 6.29 | 6.75 | 5.75 | 3407 |
| 1730928360 | 5.93 | 0.16 | 2.77 | 5.84 | 5.93 | 5.84 | 896 |
| 1730841960 | 5.7699999 | -0.08 | -1.37 | 6.035 | 6.035 | 5.74 | 2562 |
| 1730755560 | 5.85 | 0.06 | 1.04 | 5.675 | 5.85 | 5.675 | 151 |
| 1730496360 | 5.79 | -0.07 | -1.19 | 6.015 | 6.015 | 5.79 | 29 |
| 1730409960 | 5.86 | 0 | 0.00 | 5.95 | 5.95 | 5.86 | 479 |
| 1730323560 | 5.86 | -0.04 | -0.68 | 5.86 | 5.86 | 5.86 | 470 |
| 1730237160 | 5.9 | -0.1 | -1.58 | 5.965 | 6.07 | 5.9 | 2251 |
| 1730150760 | 5.995 | -0.02 | -0.33 | 5.975 | 6.055 | 5.975 | 1961 |
| 1729887960 | 6.015 | 0 | 0.00 | 6.015 | 6.015 | 6.015 | 0 |
| 1729801560 | 6.015 | -0.05 | -0.82 | 5.925 | 6.12 | 5.925 | 251 |
| 1729715160 | 6.065 | -0.18 | -2.88 | 6.245 | 6.245 | 6.015 | 361 |
| 1729628760 | 6.245 | 0.15 | 2.46 | 6.245 | 6.245 | 6.245 | 85 |
| 1729542360 | 6.095 | -0.09 | -1.38 | 6.2 | 6.2 | 6.065 | 93 |
| 1729283160 | 6.18 | 0.01 | 0.16 | 5.905 | 6.23 | 5.905 | 1511 |
| 1729196760 | 6.17 | 0.12 | 1.90 | 6.125 | 6.17 | 6.125 | 363 |
| 1729110360 | 6.055 | 0 | 0.00 | 6.055 | 6.055 | 6.055 | 0 |
| 1729023960 | 6.055 | -0.03 | -0.49 | 6.17 | 6.17 | 6.055 | 20 |
| 1728937620 | 6.085 | 0.18 | 3.05 | 5.92 | 6.085 | 5.92 | 1541 |
| 1728678360 | 5.905 | -0.04 | -0.59 | 5.93 | 5.97 | 5.905 | 3730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
