Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.106	6.134	6.064	6.124	255,505	+0.03(+0.53%)
May 30, 2017	6.073	6.097	6.023	6.092	150,123	+0.02(+0.30%)
May 26, 2017	6.069	6.087	6.023	6.073	129,487	-0.00(-0.08%)
May 25, 2017	6.087	6.104	6.036	6.078	217,794	-0.01(-0.23%)
May 24, 2017	6.115	6.124	6.064	6.092	131,865	-0.01(-0.15%)
May 23, 2017	6.092	6.115	6.055	6.101	121,671	+0.02(+0.30%)
May 22, 2017	6.032	6.106	6.027	6.083	193,787	+0.08(+1.31%)
May 19, 2017	5.990	6.020	5.879	6.004	363,314	+0.01(+0.23%)
May 18, 2017	5.962	6.036	5.939	5.990	135,766	+0.02(+0.31%)
May 17, 2017	5.972	6.013	5.930	5.972	249,519	-0.02(-0.39%)
May 16, 2017	6.004	6.055	5.995	5.995	180,809	-0.03(-0.46%)
May 15, 2017	6.032	6.078	5.990	6.023	234,162	+0.02(+0.31%)
May 12, 2017	6.092	6.101	5.976	6.004	280,768	-0.06(-1.07%)
May 11, 2017	6.078	6.120	6.036	6.069	250,860	+0.02(+0.31%)
May 10, 2017	6.041	6.064	6.009	6.050	229,336	+0.02(+0.38%)
May 09, 2017	6.097	6.129	5.995	6.027	288,964	-0.08(-1.29%)
May 08, 2017	6.083	6.134	6.041	6.106	248,773	+0.02(+0.38%)
May 05, 2017	6.064	6.115	6.018	6.083	258,941	+0.03(+0.46%)
May 04, 2017	6.069	6.111	5.967	6.055	370,691	-0.01(-0.15%)
May 03, 2017	6.212	6.226	6.064	6.064	538,574	-0.15(-2.38%)
May 02, 2017	6.384	6.532	6.208	6.212	523,960	-0.31(-4.76%)