Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.017	4.092	4.017	4.059	250,999	+0.02(+0.62%)
Feb 26, 2016	4.176	4.242	4.013	4.034	218,834	-0.14(-3.39%)
Feb 25, 2016	4.097	4.176	4.042	4.176	296,383	+0.08(+1.93%)
Feb 24, 2016	3.938	4.109	3.876	4.097	258,121	+0.10(+2.61%)
Feb 23, 2016	4.030	4.059	3.863	3.992	279,622	-0.03(-0.83%)
Feb 22, 2016	4.009	4.101	3.938	4.026	337,362	+0.04(+1.04%)
Feb 19, 2016	4.001	4.078	3.980	3.984	157,496	-0.02(-0.62%)
Feb 18, 2016	4.122	4.131	4.001	4.009	200,516	-0.12(-2.92%)
Feb 17, 2016	4.155	4.196	4.097	4.130	213,136	+0.01(+0.30%)
Feb 16, 2016	3.922	4.126	3.918	4.117	493,023	+0.22(+5.66%)
Feb 12, 2016	3.784	3.897	3.897	3.897	232,756	+0.14(+3.77%)
Feb 11, 2016	3.809	3.868	3.709	3.755	240,668	-0.11(-2.91%)
Feb 10, 2016	3.897	3.922	3.855	3.868	391,456	+0.00(+0.00%)
Feb 09, 2016	3.905	3.913	3.718	3.868	484,515	-0.07(-1.69%)
Feb 08, 2016	4.063	4.063	3.913	3.934	565,593	-0.15(-3.57%)
Feb 05, 2016	4.209	4.213	4.059	4.080	594,506	-0.15(-3.54%)
Feb 04, 2016	4.392	4.471	4.230	4.230	497,438	-0.16(-3.70%)
Feb 03, 2016	4.417	4.455	4.350	4.392	243,877	-0.01(-0.19%)
Feb 02, 2016	4.409	4.459	4.280	4.400	209,394	-0.05(-1.21%)
Feb 01, 2016	4.413	4.492	4.359	4.455	242,571	+0.02(+0.38%)
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%)