Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.898	7.898	7.823	7.876	204,086	-0.06(-0.74%)
May 30, 2019	8.005	8.048	7.919	7.935	246,706	-0.07(-0.87%)
May 29, 2019	8.107	8.107	7.989	8.005	265,529	-0.11(-1.39%)
May 28, 2019	8.112	8.150	8.091	8.118	585,751	+0.01(+0.07%)
May 24, 2019	8.096	8.112	8.059	8.112	101,204	+0.06(+0.80%)
May 23, 2019	8.037	8.048	8.005	8.048	150,036	+0.01(+0.07%)
May 22, 2019	8.048	8.064	8.005	8.043	214,391	-0.02(-0.20%)
May 21, 2019	8.075	8.096	8.043	8.059	170,027	+0.00(+0.00%)
May 20, 2019	8.021	8.059	8.016	8.059	214,742	+0.03(+0.33%)
May 17, 2019	7.994	8.134	7.994	8.032	336,603	+0.01(+0.13%)
May 16, 2019	8.080	8.145	8.005	8.021	237,864	-0.06(-0.73%)
May 15, 2019	8.021	8.091	8.021	8.080	187,562	+0.03(+0.33%)
May 14, 2019	7.973	8.059	7.973	8.053	224,420	+0.11(+1.35%)
May 13, 2019	7.903	8.048	7.871	7.946	298,194	-0.04(-0.54%)
May 10, 2019	7.946	8.027	7.930	7.989	324,488	+0.04(+0.54%)
May 09, 2019	7.919	7.970	7.882	7.946	354,031	-0.03(-0.34%)
May 08, 2019	8.053	8.053	7.973	7.973	169,250	-0.06(-0.80%)
May 07, 2019	8.059	8.129	8.021	8.037	426,043	-0.05(-0.66%)
May 06, 2019	8.037	8.161	8.027	8.091	242,980	-0.03(-0.40%)
May 03, 2019	8.032	8.166	8.032	8.123	229,993	+0.08(+1.00%)
May 02, 2019	8.010	8.064	8.000	8.043	432,106	+0.04(+0.47%)