Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	4.363	4.505	4.363	4.438	492,125	+0.10(+2.30%)
Jan 28, 2016	4.380	4.413	4.315	4.338	139,384	+0.00(+0.00%)
Jan 27, 2016	4.413	4.434	4.321	4.338	231,113	-0.06(-1.42%)
Jan 26, 2016	4.326	4.409	4.321	4.400	208,260	+0.08(+1.83%)
Jan 25, 2016	4.425	4.446	4.317	4.321	187,677	-0.13(-2.99%)
Jan 22, 2016	4.405	4.492	4.367	4.455	181,429	+0.12(+2.69%)
Jan 21, 2016	4.330	4.425	4.246	4.338	267,941	+0.02(+0.48%)
Jan 20, 2016	4.396	4.396	3.997	4.317	597,711	-0.12(-2.63%)
Jan 19, 2016	4.521	4.621	4.392	4.434	282,002	-0.08(-1.75%)
Jan 15, 2016	4.517	4.513	4.513	4.513	435,247	-0.11(-2.43%)
Jan 14, 2016	4.530	4.663	4.459	4.625	263,709	+0.08(+1.74%)
Jan 13, 2016	4.688	4.725	4.521	4.546	334,424	-0.14(-3.02%)
Jan 12, 2016	4.738	4.738	4.600	4.688	380,368	-0.02(-0.53%)
Jan 11, 2016	4.700	4.767	4.688	4.713	244,106	-0.00(-0.09%)
Jan 08, 2016	4.833	4.854	4.704	4.717	252,549	-0.11(-2.33%)
Jan 07, 2016	4.842	4.892	4.825	4.829	270,468	-0.10(-1.94%)
Jan 06, 2016	4.767	4.942	4.767	4.925	336,036	+0.13(+2.78%)
Jan 05, 2016	4.696	4.821	4.696	4.792	176,729	+0.09(+1.95%)
Jan 04, 2016	4.725	4.725	4.642	4.700	431,269	-0.06(-1.31%)
Dec 31, 2015	4.813	4.763	4.763	4.763	287,762	-0.05(-1.04%)
Dec 30, 2015	4.917	4.933	4.813	4.813	176,027	-0.13(-2.61%)
Dec 29, 2015	4.896	4.975	4.879	4.942	261,561	+0.10(+2.06%)
Dec 28, 2015	4.838	4.866	4.801	4.842	307,333	+0.01(+0.25%)
Dec 24, 2015	4.834	4.830	4.830	4.830	123,664	-0.02(-0.34%)
Dec 23, 2015	4.764	4.870	4.760	4.846	332,643	+0.13(+2.68%)
Dec 22, 2015	4.813	4.874	4.719	4.719	1,142,224	-0.10(-2.03%)
Dec 21, 2015	4.854	4.870	4.777	4.817	175,321	+0.01(+0.17%)
Dec 18, 2015	4.825	4.862	4.781	4.809	340,200	-0.04(-0.84%)
Dec 17, 2015	4.862	4.887	4.834	4.850	169,189	-0.00(-0.08%)
Dec 16, 2015	4.785	4.870	4.772	4.854	261,570	+0.10(+2.14%)
Dec 15, 2015	4.805	4.825	4.711	4.752	354,674	-0.00(-0.09%)
Dec 14, 2015	4.895	4.940	4.691	4.756	489,822	-0.17(-3.39%)
Dec 11, 2015	4.993	5.037	4.878	4.923	393,906	-0.12(-2.34%)
Dec 10, 2015	5.074	5.078	5.009	5.041	269,353	-0.02(-0.48%)
Dec 09, 2015	5.046	5.094	5.017	5.066	177,120	+0.00(+0.00%)
Dec 08, 2015	5.082	5.107	5.054	5.066	125,652	-0.02(-0.48%)
Dec 07, 2015	5.180	5.180	5.070	5.090	198,089	-0.10(-1.89%)
Dec 04, 2015	5.184	5.249	5.176	5.188	108,363	+0.00(+0.00%)
Dec 03, 2015	5.213	5.245	5.172	5.188	206,816	-0.02(-0.47%)
Dec 02, 2015	5.225	5.225	5.168	5.213	236,751	-0.01(-0.23%)
Dec 01, 2015	5.249	5.302	5.225	5.225	320,541	-0.02(-0.39%)
Nov 30, 2015	5.298	5.303	5.229	5.245	164,007	-0.05(-1.00%)
Nov 27, 2015	5.245	5.314	5.245	5.298	58,644	+0.04(+0.85%)
Nov 25, 2015	5.266	5.253	5.253	5.253	136,669	-0.01(-0.23%)
Nov 24, 2015	5.200	5.286	5.196	5.266	333,796	+0.04(+0.70%)
Nov 23, 2015	5.184	5.241	5.168	5.229	219,654	+0.03(+0.63%)
Nov 20, 2015	5.147	5.237	5.143	5.196	235,343	+0.07(+1.43%)
Nov 19, 2015	5.111	5.164	5.096	5.123	171,562	+0.01(+0.16%)
Nov 18, 2015	5.050	5.143	5.033	5.115	267,841	+0.06(+1.21%)
Nov 17, 2015	5.103	5.151	5.025	5.054	224,156	-0.05(-1.04%)
Nov 16, 2015	5.082	5.127	5.037	5.107	214,010	+0.02(+0.48%)
Nov 13, 2015	5.078	5.143	5.046	5.082	186,129	-0.02(-0.40%)
Nov 12, 2015	5.172	5.196	5.062	5.103	357,574	-0.09(-1.80%)
Nov 11, 2015	5.151	5.217	5.135	5.196	334,888	+0.04(+0.87%)
Nov 10, 2015	5.123	5.176	5.090	5.151	269,780	+0.02(+0.32%)
Nov 09, 2015	5.123	5.143	5.074	5.135	332,434	-0.00(-0.08%)
Nov 06, 2015	5.119	5.192	5.066	5.139	418,234	+0.00(+0.00%)
Nov 05, 2015	5.115	5.151	5.005	5.139	354,843	+0.03(+0.64%)
Nov 04, 2015	5.115	5.143	5.054	5.107	242,608	-0.01(-0.24%)
Nov 03, 2015	5.156	5.156	5.054	5.119	431,471	-0.04(-0.79%)