Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	9.054	9.123	9.037	9.060	205,601	+0.01(+0.13%)
Dec 30, 2019	9.146	9.165	9.026	9.049	336,162	-0.10(-1.06%)
Dec 27, 2019	9.106	9.154	9.049	9.146	456,832	+0.00(+0.00%)
Dec 26, 2019	9.135	9.171	9.107	9.146	479,675	+0.04(+0.49%)
Dec 24, 2019	9.124	9.163	9.073	9.101	301,383	-0.01(-0.12%)
Dec 23, 2019	9.079	9.138	9.034	9.112	632,303	+0.04(+0.49%)
Dec 20, 2019	9.006	9.068	8.978	9.068	579,391	+0.07(+0.81%)
Dec 19, 2019	8.972	8.995	8.933	8.995	388,565	+0.04(+0.44%)
Dec 18, 2019	8.955	8.983	8.871	8.955	295,789	+0.03(+0.38%)
Dec 17, 2019	8.799	8.927	8.787	8.922	398,334	+0.14(+1.60%)
Dec 16, 2019	8.843	8.849	8.771	8.782	300,077	+0.01(+0.06%)
Dec 13, 2019	8.726	8.782	8.698	8.776	226,082	+0.04(+0.51%)
Dec 12, 2019	8.742	8.821	8.731	8.731	552,388	+0.02(+0.19%)
Dec 11, 2019	8.776	8.782	8.709	8.714	337,517	-0.05(-0.58%)
Dec 10, 2019	8.742	8.799	8.726	8.765	317,473	+0.02(+0.26%)
Dec 09, 2019	8.754	8.771	8.726	8.742	172,511	-0.01(-0.13%)
Dec 06, 2019	8.742	8.765	8.714	8.754	279,792	+0.05(+0.58%)
Dec 05, 2019	8.737	8.737	8.670	8.703	310,303	+0.00(+0.00%)
Dec 04, 2019	8.681	8.791	8.681	8.703	565,560	+0.03(+0.32%)
Dec 03, 2019	8.591	8.698	8.586	8.675	346,963	+0.08(+0.98%)
Dec 02, 2019	8.759	8.765	8.541	8.591	905,939	-0.17(-1.98%)
Nov 29, 2019	8.759	8.787	8.714	8.765	232,149	+0.03(+0.32%)
Nov 27, 2019	8.686	8.742	8.663	8.737	183,792	+0.06(+0.65%)
Nov 26, 2019	8.630	8.692	8.625	8.681	266,525	+0.04(+0.45%)
Nov 25, 2019	8.586	8.681	8.586	8.642	255,290	+0.05(+0.59%)
Nov 22, 2019	8.569	8.625	8.563	8.591	220,907	-0.02(-0.26%)
Nov 21, 2019	8.731	8.731	8.569	8.614	298,312	-0.10(-1.16%)
Nov 20, 2019	8.709	8.742	8.670	8.714	330,568	+0.00(+0.00%)
Nov 19, 2019	8.653	8.742	8.653	8.714	291,116	+0.09(+1.04%)
Nov 18, 2019	8.614	8.709	8.597	8.625	262,904	-0.01(-0.06%)
Nov 15, 2019	8.591	8.653	8.552	8.630	266,587	+0.06(+0.65%)
Nov 14, 2019	8.569	8.619	8.546	8.574	322,423	+0.03(+0.39%)
Nov 13, 2019	8.507	8.574	8.490	8.541	208,582	+0.02(+0.20%)
Nov 12, 2019	8.625	8.642	8.518	8.524	620,003	-0.12(-1.43%)
Nov 11, 2019	8.580	8.671	8.580	8.647	325,829	+0.06(+0.72%)
Nov 08, 2019	8.709	8.731	8.489	8.586	620,432	-0.06(-0.65%)
Nov 07, 2019	8.670	8.670	8.586	8.642	194,958	+0.01(+0.06%)
Nov 06, 2019	8.580	8.647	8.580	8.636	220,964	+0.06(+0.72%)
Nov 05, 2019	8.709	8.709	8.541	8.574	437,211	-0.12(-1.35%)
Nov 04, 2019	8.714	8.726	8.675	8.692	511,570	+0.01(+0.13%)
Nov 01, 2019	8.692	8.726	8.619	8.681	532,997	-0.01(-0.06%)
Oct 31, 2019	8.647	8.686	8.622	8.686	242,544	+0.03(+0.32%)
Oct 30, 2019	8.675	8.686	8.630	8.658	196,448	-0.03(-0.32%)
Oct 29, 2019	8.619	8.720	8.619	8.686	231,312	+0.06(+0.65%)
Oct 28, 2019	8.658	8.675	8.608	8.630	254,937	+0.01(+0.06%)
Oct 25, 2019	8.619	8.664	8.563	8.625	324,223	-0.02(-0.19%)
Oct 24, 2019	8.675	8.686	8.614	8.642	310,633	-0.04(-0.45%)
Oct 23, 2019	8.636	8.692	8.636	8.681	229,385	+0.04(+0.52%)
Oct 22, 2019	8.586	8.664	8.583	8.636	373,228	+0.02(+0.20%)
Oct 21, 2019	8.580	8.647	8.574	8.619	272,536	+0.04(+0.52%)
Oct 18, 2019	8.524	8.586	8.524	8.574	295,138	+0.03(+0.33%)
Oct 17, 2019	8.563	8.596	8.535	8.546	415,323	-0.02(-0.20%)
Oct 16, 2019	8.563	8.619	8.558	8.563	334,076	-0.01(-0.13%)
Oct 15, 2019	8.614	8.614	8.541	8.574	288,780	+0.05(+0.59%)
Oct 14, 2019	8.546	8.558	8.502	8.524	201,366	-0.02(-0.20%)
Oct 11, 2019	8.546	8.614	8.524	8.541	347,777	+0.03(+0.40%)
Oct 10, 2019	8.524	8.552	8.502	8.507	198,176	+0.01(+0.13%)
Oct 09, 2019	8.473	8.541	8.445	8.496	356,178	+0.03(+0.33%)
Oct 08, 2019	8.479	8.490	8.412	8.468	287,643	-0.03(-0.40%)
Oct 07, 2019	8.518	8.538	8.485	8.502	365,610	-0.04(-0.52%)
Oct 04, 2019	8.535	8.567	8.490	8.546	336,535	+0.01(+0.13%)
Oct 03, 2019	8.473	8.586	8.423	8.535	701,687	+0.06(+0.66%)
Oct 02, 2019	8.412	8.516	8.389	8.479	641,484	+0.02(+0.20%)