Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	4.504	4.598	4.485	4.580	400,314	+0.06(+1.43%)
Apr 29, 2014	4.594	4.605	4.508	4.515	636,858	-0.06(-1.33%)
Apr 28, 2014	4.601	4.601	4.547	4.576	555,352	-0.01(-0.31%)
Apr 25, 2014	4.590	4.616	4.580	4.590	306,526	-0.02(-0.39%)
Apr 24, 2014	4.641	4.655	4.576	4.608	365,188	-0.02(-0.39%)
Apr 23, 2014	4.637	4.648	4.608	4.626	421,244	-0.01(-0.31%)
Apr 22, 2014	4.659	4.684	4.612	4.641	428,026	-0.03(-0.54%)
Apr 21, 2014	4.666	4.715	4.648	4.666	369,406	-0.01(-0.15%)
Apr 17, 2014	4.580	4.673	4.673	4.673	693,776	+0.04(+0.93%)
Apr 16, 2014	4.630	4.669	4.580	4.630	585,120	+0.02(+0.47%)
Apr 15, 2014	4.619	4.633	4.605	4.608	463,052	-0.01(-0.23%)
Apr 14, 2014	4.637	4.655	4.601	4.619	318,039	+0.01(+0.16%)
Apr 11, 2014	4.590	4.669	4.576	4.612	605,513	-0.05(-1.08%)
Apr 10, 2014	4.666	4.720	4.644	4.662	328,245	+0.00(+0.08%)
Apr 09, 2014	4.655	4.673	4.641	4.659	575,438	+0.00(+0.08%)
Apr 08, 2014	4.648	4.687	4.641	4.655	639,667	-0.00(-0.08%)
Apr 07, 2014	4.666	4.694	4.633	4.659	473,835	-0.02(-0.46%)
Apr 04, 2014	4.723	4.731	4.666	4.680	382,535	-0.02(-0.46%)
Apr 03, 2014	4.759	4.759	4.662	4.702	792,573	-0.04(-0.83%)
Apr 02, 2014	4.770	4.775	4.734	4.741	356,174	-0.03(-0.60%)
Apr 01, 2014	4.817	4.834	4.748	4.770	434,599	-0.04(-0.89%)
Mar 31, 2014	4.748	4.827	4.712	4.813	687,287	+0.06(+1.36%)
Mar 28, 2014	4.684	4.755	4.673	4.748	515,662	+0.06(+1.22%)
Mar 27, 2014	4.659	4.702	4.630	4.691	390,885	+0.05(+1.08%)
Mar 26, 2014	4.690	4.718	4.634	4.641	1,107,718	-0.04(-0.75%)
Mar 25, 2014	4.704	4.753	4.651	4.676	552,653	-0.01(-0.23%)
Mar 24, 2014	4.693	4.715	4.644	4.686	521,313	-0.00(-0.08%)
Mar 21, 2014	4.718	4.757	4.669	4.690	986,454	-0.02(-0.45%)
Mar 20, 2014	4.725	4.760	4.690	4.711	604,358	-0.04(-0.82%)
Mar 19, 2014	4.736	4.806	4.716	4.750	690,885	+0.00(+0.07%)
Mar 18, 2014	4.722	4.789	4.655	4.746	781,624	+0.02(+0.45%)
Mar 17, 2014	4.665	4.736	4.623	4.725	580,626	+0.03(+0.68%)
Mar 14, 2014	4.708	4.729	4.683	4.693	429,764	-0.03(-0.60%)
Mar 13, 2014	4.757	4.757	4.693	4.722	303,526	-0.02(-0.52%)
Mar 12, 2014	4.711	4.746	4.697	4.746	323,254	+0.02(+0.52%)
Mar 11, 2014	4.757	4.771	4.697	4.722	194,437	-0.03(-0.59%)
Mar 10, 2014	4.803	4.803	4.739	4.750	376,401	-0.05(-1.03%)
Mar 07, 2014	4.831	4.854	4.767	4.799	353,447	-0.00(-0.07%)
Mar 06, 2014	4.884	4.887	4.781	4.803	526,757	-0.09(-1.80%)
Mar 05, 2014	4.824	4.894	4.789	4.891	558,632	+0.06(+1.17%)
Mar 04, 2014	4.806	4.877	4.806	4.834	1,313,889	+0.04(+0.81%)
Mar 03, 2014	4.767	4.796	4.708	4.796	703,100	+0.01(+0.22%)
Feb 28, 2014	4.753	4.792	4.732	4.785	897,805	+0.05(+1.12%)
Feb 27, 2014	4.697	4.736	4.690	4.732	367,895	+0.02(+0.45%)
Feb 26, 2014	4.704	4.752	4.697	4.711	245,227	-0.00(-0.07%)
Feb 25, 2014	4.722	4.771	4.697	4.715	662,015	-0.02(-0.37%)
Feb 24, 2014	4.736	4.774	4.723	4.732	998,626	+0.00(+0.07%)
Feb 21, 2014	4.732	4.739	4.655	4.729	596,479	+0.02(+0.37%)
Feb 20, 2014	4.757	4.781	4.669	4.711	562,304	-0.06(-1.18%)
Feb 19, 2014	4.753	4.803	4.736	4.767	754,711	+0.00(+0.07%)
Feb 18, 2014	4.743	4.789	4.743	4.764	732,961	+0.01(+0.30%)
Feb 14, 2014	4.778	4.750	4.750	4.750	489,637	-0.02(-0.44%)
Feb 13, 2014	4.781	4.806	4.746	4.771	1,009,243	-0.00(-0.07%)
Feb 12, 2014	4.722	4.803	4.715	4.774	1,367,723	+0.04(+0.89%)
Feb 11, 2014	4.683	4.736	4.679	4.732	1,225,138	+0.04(+0.83%)
Feb 10, 2014	4.672	4.715	4.632	4.693	539,262	+0.01(+0.15%)
Feb 07, 2014	4.718	4.733	4.665	4.686	1,343,011	-0.03(-0.67%)
Feb 06, 2014	4.665	4.722	4.641	4.718	823,732	+0.07(+1.44%)
Feb 05, 2014	4.623	4.683	4.598	4.651	732,561	+0.02(+0.53%)
Feb 04, 2014	4.609	4.651	4.577	4.627	408,074	+0.02(+0.46%)