Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	5.922	5.953	5.894	5.931	423,785	+0.03(+0.46%)
Oct 28, 2016	5.926	5.949	5.858	5.903	202,235	+0.00(+0.08%)
Oct 27, 2016	6.007	6.007	5.863	5.899	473,704	-0.09(-1.43%)
Oct 26, 2016	6.044	6.139	5.967	5.985	316,520	-0.07(-1.19%)
Oct 25, 2016	5.967	6.066	5.967	6.057	396,404	+0.07(+1.21%)
Oct 24, 2016	5.980	6.036	5.944	5.985	286,269	+0.04(+0.68%)
Oct 21, 2016	5.818	5.946	5.812	5.944	334,976	+0.07(+1.23%)
Oct 20, 2016	5.845	5.876	5.804	5.872	150,663	+0.02(+0.39%)
Oct 19, 2016	5.786	5.854	5.768	5.849	153,005	+0.06(+1.09%)
Oct 18, 2016	5.786	5.818	5.754	5.786	115,030	+0.05(+0.79%)
Oct 17, 2016	5.759	5.768	5.723	5.741	151,820	-0.00(-0.08%)
Oct 14, 2016	5.786	5.790	5.736	5.745	200,713	-0.02(-0.39%)
Oct 13, 2016	5.768	5.795	5.736	5.768	218,475	+0.00(+0.00%)
Oct 12, 2016	5.705	5.800	5.673	5.768	364,174	+0.07(+1.19%)
Oct 11, 2016	5.736	5.750	5.687	5.700	293,039	-0.02(-0.32%)
Oct 10, 2016	5.623	5.750	5.623	5.718	288,068	+0.09(+1.61%)
Oct 07, 2016	5.641	5.664	5.601	5.628	228,963	-0.01(-0.24%)
Oct 06, 2016	5.673	5.673	5.586	5.641	276,615	-0.01(-0.16%)
Oct 05, 2016	5.632	5.664	5.605	5.650	263,094	+0.02(+0.32%)
Oct 04, 2016	5.650	5.718	5.628	5.632	440,476	-0.02(-0.32%)
Oct 03, 2016	5.691	5.691	5.619	5.650	293,317	-0.05(-0.79%)
Sep 30, 2016	5.691	5.727	5.668	5.696	247,672	+0.02(+0.40%)
Sep 29, 2016	5.673	5.691	5.619	5.673	325,638	-0.03(-0.48%)
Sep 28, 2016	5.619	5.700	5.601	5.700	338,905	+0.08(+1.45%)
Sep 27, 2016	5.605	5.628	5.566	5.619	308,708	+0.03(+0.55%)
Sep 26, 2016	5.641	5.667	5.583	5.588	242,502	-0.05(-0.94%)
Sep 23, 2016	5.716	5.738	5.641	5.641	379,922	-0.10(-1.77%)
Sep 22, 2016	5.614	5.752	5.614	5.743	331,732	+0.14(+2.45%)
Sep 21, 2016	5.557	5.628	5.520	5.605	176,700	+0.05(+0.88%)
Sep 20, 2016	5.574	5.588	5.512	5.557	589,978	+0.03(+0.48%)
Sep 19, 2016	5.512	5.574	5.512	5.530	418,592	+0.02(+0.40%)
Sep 16, 2016	5.548	5.619	5.481	5.508	1,072,252	-0.01(-0.24%)
Sep 15, 2016	5.411	5.526	5.380	5.521	536,410	+0.13(+2.38%)
Sep 14, 2016	5.490	5.543	5.371	5.393	979,038	-0.08(-1.38%)
Sep 13, 2016	5.495	5.499	5.450	5.468	348,045	-0.06(-1.12%)
Sep 12, 2016	5.450	5.539	5.375	5.530	303,274	+0.06(+1.13%)
Sep 09, 2016	5.628	5.628	5.464	5.468	473,404	-0.19(-3.29%)
Sep 08, 2016	5.645	5.663	5.601	5.654	297,334	+0.01(+0.16%)
Sep 07, 2016	5.663	5.685	5.628	5.645	552,277	-0.00(-0.08%)
Sep 06, 2016	5.614	5.698	5.535	5.650	528,984	+0.05(+0.87%)
Sep 02, 2016	5.552	5.601	5.601	5.601	475,419	+0.05(+0.88%)
Sep 01, 2016	5.539	5.588	5.495	5.552	498,682	-0.01(-0.24%)
Aug 31, 2016	5.623	5.628	5.535	5.566	431,777	-0.01(-0.24%)
Aug 30, 2016	5.610	5.634	5.499	5.579	519,923	+0.02(+0.40%)
Aug 29, 2016	5.552	5.623	5.499	5.557	547,769	+0.03(+0.48%)
Aug 26, 2016	5.557	5.568	5.468	5.530	304,374	-0.00(-0.08%)
Aug 25, 2016	5.561	5.566	5.468	5.535	562,993	-0.00(-0.08%)
Aug 24, 2016	5.592	5.592	5.526	5.539	237,569	-0.05(-0.95%)
Aug 23, 2016	5.539	5.641	5.539	5.592	235,159	+0.05(+0.96%)
Aug 22, 2016	5.548	5.583	5.486	5.539	252,473	+0.01(+0.16%)
Aug 19, 2016	5.530	5.588	5.486	5.530	372,421	-0.01(-0.16%)
Aug 18, 2016	5.517	5.601	5.517	5.539	272,615	+0.02(+0.32%)
Aug 17, 2016	5.521	5.548	5.455	5.521	188,584	+0.01(+0.24%)
Aug 16, 2016	5.539	5.543	5.455	5.508	263,380	-0.03(-0.56%)
Aug 15, 2016	5.552	5.583	5.504	5.539	289,027	-0.02(-0.40%)
Aug 12, 2016	5.557	5.636	5.539	5.561	248,717	-0.04(-0.63%)
Aug 11, 2016	5.663	5.663	5.583	5.597	290,943	-0.07(-1.17%)
Aug 10, 2016	5.738	5.738	5.645	5.663	166,683	-0.05(-0.93%)
Aug 09, 2016	5.756	5.756	5.676	5.716	229,466	-0.04(-0.69%)
Aug 08, 2016	5.752	5.787	5.736	5.756	321,952	+0.00(+0.08%)
Aug 05, 2016	5.667	5.752	5.645	5.752	436,613	+0.09(+1.56%)
Aug 04, 2016	5.623	5.716	5.623	5.663	437,435	+0.07(+1.27%)
Aug 03, 2016	5.583	5.605	5.548	5.592	351,993	-0.00(-0.08%)
Aug 02, 2016	5.645	5.645	5.583	5.597	286,974	-0.05(-0.86%)