Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.94	10.94	10.80	10.84	903,811	-0.12(-1.08%)
May 27, 2022	10.88	11.01	10.82	10.96	841,682	+0.14(+1.29%)
May 26, 2022	10.88	10.91	10.79	10.82	678,235	+0.08(+0.76%)
May 25, 2022	10.73	10.88	10.72	10.74	943,114	-0.07(-0.61%)
May 24, 2022	10.67	10.80	10.52	10.80	1,094,334	+0.13(+1.24%)
May 23, 2022	10.46	10.76	10.38	10.67	1,476,557	+0.27(+2.62%)
May 20, 2022	10.65	10.65	10.22	10.40	2,292,967	-0.12(-1.12%)
May 19, 2022	10.44	10.67	10.42	10.52	2,027,179	-0.03(-0.28%)
May 18, 2022	10.76	10.84	10.52	10.55	8,950,339	-0.98(-8.51%)
May 17, 2022	11.49	11.57	11.41	11.53	844,014	+0.21(+1.89%)
May 16, 2022	11.11	11.36	11.06	11.31	765,595	+0.21(+1.93%)
May 13, 2022	10.78	11.21	10.74	11.10	836,906	+0.38(+3.58%)
May 12, 2022	10.86	10.90	10.47	10.72	1,513,104	-0.18(-1.69%)
May 11, 2022	11.03	11.20	10.86	10.90	899,545	-0.09(-0.81%)
May 10, 2022	10.97	11.20	10.70	10.99	798,387	+0.12(+1.09%)
May 09, 2022	11.28	11.30	10.78	10.87	1,039,090	-0.49(-4.29%)
May 06, 2022	11.34	11.47	11.15	11.36	751,775	+0.04(+0.33%)
May 05, 2022	11.50	11.56	11.20	11.32	918,429	-0.25(-2.17%)
May 04, 2022	11.36	11.58	11.21	11.57	763,614	+0.26(+2.28%)
May 03, 2022	10.87	11.35	10.86	11.31	694,158	+0.44(+4.07%)