Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.408	6.432	6.408	6.417	185,427	-0.01(-0.22%)
Sep 28, 2017	6.321	6.432	6.268	6.432	198,649	+0.11(+1.68%)
Sep 27, 2017	6.335	6.364	6.304	6.326	320,849	+0.01(+0.22%)
Sep 26, 2017	6.302	6.349	6.276	6.312	186,561	+0.03(+0.53%)
Sep 25, 2017	6.227	6.297	6.217	6.279	110,786	+0.05(+0.76%)
Sep 22, 2017	6.260	6.288	6.217	6.231	259,671	-0.03(-0.45%)
Sep 21, 2017	6.231	6.283	6.231	6.260	100,888	+0.01(+0.23%)
Sep 20, 2017	6.222	6.264	6.222	6.245	207,326	+0.02(+0.30%)
Sep 19, 2017	6.217	6.260	6.210	6.227	123,982	+0.01(+0.15%)
Sep 18, 2017	6.146	6.227	6.146	6.217	121,075	+0.08(+1.23%)
Sep 15, 2017	6.175	6.236	6.099	6.141	773,094	-0.03(-0.46%)
Sep 14, 2017	6.146	6.189	6.141	6.170	142,552	+0.03(+0.46%)
Sep 13, 2017	6.198	6.231	6.141	6.141	208,607	-0.06(-0.99%)
Sep 12, 2017	6.203	6.247	6.189	6.203	125,211	+0.01(+0.23%)
Sep 11, 2017	6.165	6.219	6.132	6.189	158,762	+0.04(+0.69%)
Sep 08, 2017	6.132	6.207	6.104	6.146	181,045	+0.02(+0.31%)
Sep 07, 2017	6.127	6.141	6.099	6.127	184,427	+0.01(+0.15%)
Sep 06, 2017	6.137	6.179	6.104	6.118	131,200	-0.02(-0.31%)
Sep 05, 2017	6.255	6.269	6.094	6.137	848,516	-0.12(-1.96%)
Sep 01, 2017	6.231	6.269	6.222	6.260	126,318	+0.03(+0.45%)
Aug 31, 2017	6.217	6.260	6.193	6.231	208,708	+0.03(+0.46%)
Aug 30, 2017	6.236	6.253	6.198	6.203	121,350	-0.02(-0.38%)
Aug 29, 2017	6.312	6.330	6.227	6.227	170,298	-0.08(-1.27%)
Aug 28, 2017	6.302	6.316	6.279	6.307	115,574	+0.01(+0.23%)
Aug 25, 2017	6.288	6.307	6.250	6.293	113,705	+0.03(+0.45%)
Aug 24, 2017	6.255	6.297	6.250	6.264	150,413	+0.01(+0.23%)
Aug 23, 2017	6.198	6.297	6.198	6.250	136,729	+0.03(+0.46%)
Aug 22, 2017	6.212	6.250	6.212	6.222	142,448	+0.02(+0.30%)
Aug 21, 2017	6.212	6.231	6.175	6.203	93,511	-0.01(-0.23%)
Aug 18, 2017	6.165	6.245	6.165	6.217	187,602	+0.01(+0.23%)
Aug 17, 2017	6.264	6.279	6.203	6.203	174,633	-0.09(-1.50%)
Aug 16, 2017	6.260	6.321	6.241	6.297	150,007	+0.01(+0.23%)
Aug 15, 2017	6.269	6.307	6.227	6.283	158,063	+0.02(+0.30%)
Aug 14, 2017	6.203	6.321	6.203	6.264	303,492	+0.07(+1.14%)
Aug 11, 2017	6.231	6.262	6.160	6.193	164,047	-0.04(-0.68%)
Aug 10, 2017	6.279	6.293	6.189	6.236	362,829	-0.04(-0.68%)
Aug 09, 2017	6.236	6.297	6.189	6.279	173,636	-0.03(-0.45%)
Aug 08, 2017	6.326	6.373	6.288	6.307	305,272	-0.02(-0.30%)
Aug 07, 2017	6.260	6.392	6.203	6.326	503,440	+0.13(+2.14%)
Aug 04, 2017	6.179	6.217	6.132	6.193	253,484	+0.02(+0.31%)
Aug 03, 2017	6.094	6.222	6.094	6.175	184,116	+0.09(+1.48%)
Aug 02, 2017	6.099	6.099	6.042	6.085	146,764	-0.01(-0.16%)
Aug 01, 2017	6.056	6.137	6.038	6.094	134,637	+0.05(+0.78%)
Jul 31, 2017	6.108	6.118	6.023	6.047	325,051	-0.06(-1.01%)
Jul 28, 2017	6.056	6.118	6.042	6.108	173,852	+0.05(+0.78%)
Jul 27, 2017	6.099	6.118	6.047	6.061	226,030	-0.03(-0.47%)
Jul 26, 2017	6.132	6.141	6.075	6.090	359,639	-0.04(-0.69%)
Jul 25, 2017	6.179	6.231	6.123	6.132	163,537	-0.07(-1.07%)
Jul 24, 2017	6.118	6.227	6.118	6.198	164,750	+0.08(+1.31%)
Jul 21, 2017	6.137	6.211	6.094	6.118	236,592	+0.02(+0.31%)
Jul 20, 2017	6.094	6.124	6.056	6.099	128,526	+0.00(+0.08%)
Jul 19, 2017	6.071	6.132	6.052	6.094	312,169	+0.02(+0.39%)
Jul 18, 2017	6.127	6.127	6.047	6.071	264,656	-0.05(-0.85%)
Jul 17, 2017	6.113	6.184	6.090	6.123	234,001	+0.05(+0.78%)
Jul 14, 2017	6.099	6.151	6.056	6.075	261,868	-0.02(-0.39%)
Jul 13, 2017	6.141	6.141	6.085	6.099	204,081	-0.04(-0.69%)
Jul 12, 2017	6.189	6.260	6.134	6.141	139,171	-0.01(-0.15%)
Jul 11, 2017	6.071	6.189	6.052	6.151	230,807	+0.09(+1.48%)
Jul 10, 2017	6.165	6.165	6.042	6.061	326,728	-0.11(-1.76%)
Jul 07, 2017	6.170	6.208	6.151	6.170	197,102	-0.00(-0.08%)
Jul 06, 2017	6.208	6.231	6.160	6.175	158,705	-0.07(-1.06%)
Jul 05, 2017	6.283	6.283	6.208	6.241	178,143	-0.04(-0.68%)