Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	5.700	5.730	5.674	5.708	440,288	+0.03(+0.46%)
Oct 28, 2016	5.704	5.726	5.639	5.682	210,110	+0.00(+0.08%)
Oct 27, 2016	5.782	5.782	5.643	5.678	492,151	-0.08(-1.43%)
Oct 26, 2016	5.817	5.908	5.743	5.761	328,845	-0.07(-1.19%)
Oct 25, 2016	5.743	5.839	5.743	5.830	411,840	+0.07(+1.21%)
Oct 24, 2016	5.756	5.810	5.721	5.761	297,417	+0.04(+0.68%)
Oct 21, 2016	5.600	5.724	5.594	5.721	348,021	+0.07(+1.23%)
Oct 20, 2016	5.626	5.656	5.587	5.652	156,530	+0.02(+0.39%)
Oct 19, 2016	5.569	5.634	5.552	5.630	158,964	+0.06(+1.09%)
Oct 18, 2016	5.569	5.600	5.539	5.569	119,509	+0.04(+0.79%)
Oct 17, 2016	5.543	5.552	5.508	5.526	157,732	-0.00(-0.08%)
Oct 14, 2016	5.569	5.573	5.521	5.530	208,529	-0.02(-0.39%)
Oct 13, 2016	5.552	5.578	5.521	5.552	226,982	+0.00(+0.00%)
Oct 12, 2016	5.491	5.582	5.460	5.552	378,355	+0.07(+1.19%)
Oct 11, 2016	5.521	5.534	5.473	5.486	304,450	-0.02(-0.32%)
Oct 10, 2016	5.412	5.534	5.412	5.504	299,285	+0.09(+1.61%)
Oct 07, 2016	5.430	5.452	5.391	5.417	237,879	-0.01(-0.24%)
Oct 06, 2016	5.460	5.460	5.377	5.430	287,387	-0.01(-0.16%)
Oct 05, 2016	5.421	5.452	5.395	5.439	273,339	+0.02(+0.32%)
Oct 04, 2016	5.439	5.504	5.417	5.421	457,629	-0.02(-0.32%)
Oct 03, 2016	5.478	5.478	5.408	5.439	304,740	-0.04(-0.79%)
Sep 30, 2016	5.478	5.513	5.456	5.482	257,317	+0.02(+0.40%)
Sep 29, 2016	5.460	5.478	5.408	5.460	338,319	-0.03(-0.48%)
Sep 28, 2016	5.408	5.486	5.391	5.486	352,103	+0.08(+1.45%)
Sep 27, 2016	5.395	5.417	5.357	5.408	320,730	+0.03(+0.55%)
Sep 26, 2016	5.429	5.455	5.374	5.378	251,945	-0.05(-0.94%)
Sep 23, 2016	5.502	5.523	5.429	5.429	394,716	-0.10(-1.77%)
Sep 22, 2016	5.404	5.536	5.404	5.527	344,650	+0.13(+2.45%)
Sep 21, 2016	5.348	5.417	5.313	5.395	183,581	+0.05(+0.88%)
Sep 20, 2016	5.365	5.378	5.306	5.348	612,952	+0.03(+0.48%)
Sep 19, 2016	5.306	5.365	5.306	5.323	434,893	+0.02(+0.40%)
Sep 16, 2016	5.340	5.408	5.276	5.302	1,114,007	-0.01(-0.24%)
Sep 15, 2016	5.208	5.319	5.178	5.314	557,299	+0.12(+2.38%)
Sep 14, 2016	5.285	5.336	5.169	5.191	1,017,163	-0.07(-1.38%)
Sep 13, 2016	5.289	5.293	5.246	5.263	361,598	-0.06(-1.12%)
Sep 12, 2016	5.246	5.331	5.174	5.323	315,084	+0.06(+1.13%)
Sep 09, 2016	5.417	5.417	5.259	5.263	491,839	-0.18(-3.29%)
Sep 08, 2016	5.434	5.451	5.391	5.442	308,913	+0.01(+0.16%)
Sep 07, 2016	5.451	5.472	5.417	5.434	573,783	-0.00(-0.08%)
Sep 06, 2016	5.404	5.485	5.327	5.438	549,583	+0.05(+0.87%)
Sep 02, 2016	5.344	5.391	5.391	5.391	493,932	+0.05(+0.88%)
Sep 01, 2016	5.331	5.378	5.289	5.344	518,101	-0.01(-0.24%)
Aug 31, 2016	5.412	5.417	5.327	5.357	448,591	-0.01(-0.24%)
Aug 30, 2016	5.400	5.423	5.293	5.370	540,169	+0.02(+0.40%)
Aug 29, 2016	5.344	5.412	5.293	5.348	569,099	+0.03(+0.48%)
Aug 26, 2016	5.348	5.359	5.263	5.323	316,227	-0.00(-0.08%)
Aug 25, 2016	5.353	5.357	5.263	5.327	584,917	-0.00(-0.08%)
Aug 24, 2016	5.383	5.383	5.319	5.331	246,820	-0.05(-0.95%)
Aug 23, 2016	5.331	5.429	5.331	5.383	244,317	+0.05(+0.96%)
Aug 22, 2016	5.340	5.374	5.280	5.331	262,305	+0.01(+0.16%)
Aug 19, 2016	5.323	5.378	5.280	5.323	386,924	-0.01(-0.16%)
Aug 18, 2016	5.310	5.391	5.310	5.331	283,231	+0.02(+0.32%)
Aug 17, 2016	5.314	5.340	5.250	5.314	195,928	+0.01(+0.24%)
Aug 16, 2016	5.331	5.336	5.250	5.302	273,636	-0.03(-0.56%)
Aug 15, 2016	5.344	5.374	5.297	5.331	300,282	-0.02(-0.40%)
Aug 12, 2016	5.348	5.425	5.331	5.353	258,403	-0.03(-0.63%)
Aug 11, 2016	5.451	5.451	5.374	5.387	302,272	-0.06(-1.17%)
Aug 10, 2016	5.523	5.523	5.434	5.451	173,174	-0.05(-0.93%)
Aug 09, 2016	5.540	5.540	5.464	5.502	238,401	-0.04(-0.69%)
Aug 08, 2016	5.536	5.570	5.521	5.540	334,489	+0.00(+0.08%)
Aug 05, 2016	5.455	5.536	5.434	5.536	453,615	+0.09(+1.56%)
Aug 04, 2016	5.412	5.502	5.412	5.451	454,469	+0.07(+1.27%)
Aug 03, 2016	5.374	5.395	5.340	5.383	365,700	-0.00(-0.08%)
Aug 02, 2016	5.434	5.434	5.374	5.387	298,149	-0.05(-0.86%)