Ares Commercial Real Estate Cor (NY: ACRE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	4.631	4.712	4.623	4.670	368,410	+0.06(+1.39%)
Mar 30, 2016	4.708	4.717	4.584	4.606	256,129	-0.09(-1.82%)
Mar 29, 2016	4.567	4.712	4.482	4.691	319,062	+0.14(+3.09%)
Mar 28, 2016	4.471	4.600	4.455	4.550	316,344	+0.09(+1.96%)
Mar 24, 2016	4.488	4.463	4.463	4.463	373,995	-0.06(-1.38%)
Mar 23, 2016	4.625	4.649	4.525	4.525	215,774	-0.12(-2.69%)
Mar 22, 2016	4.475	4.654	4.442	4.650	302,794	+0.16(+3.62%)
Mar 21, 2016	4.413	4.525	4.400	4.488	234,567	+0.09(+2.08%)
Mar 18, 2016	4.446	4.541	4.392	4.396	526,344	-0.02(-0.47%)
Mar 17, 2016	4.346	4.442	4.307	4.417	484,957	+0.06(+1.34%)
Mar 16, 2016	4.292	4.392	4.271	4.359	162,710	+0.05(+1.16%)
Mar 15, 2016	4.342	4.367	4.286	4.309	208,375	-0.03(-0.77%)
Mar 14, 2016	4.342	4.355	4.285	4.342	188,355	+0.00(+0.00%)
Mar 11, 2016	4.296	4.359	4.271	4.342	170,041	+0.05(+1.16%)
Mar 10, 2016	4.313	4.313	4.230	4.292	237,310	-0.01(-0.19%)
Mar 09, 2016	4.234	4.305	4.202	4.301	157,856	+0.08(+1.87%)
Mar 08, 2016	4.226	4.246	4.188	4.221	157,123	-0.02(-0.59%)
Mar 07, 2016	4.184	4.259	4.167	4.246	147,758	+0.05(+1.29%)
Mar 04, 2016	4.188	4.209	4.163	4.192	432,816	-0.00(-0.10%)
Mar 03, 2016	4.221	4.280	4.184	4.196	383,219	-0.02(-0.59%)
Mar 02, 2016	4.263	4.288	4.080	4.221	530,886	-0.09(-2.03%)
Mar 01, 2016	4.267	4.465	4.259	4.309	666,089	+0.25(+6.15%)
Feb 29, 2016	4.017	4.092	4.017	4.059	250,999	+0.02(+0.62%)
Feb 26, 2016	4.176	4.242	4.013	4.034	218,834	-0.14(-3.39%)
Feb 25, 2016	4.097	4.176	4.042	4.176	296,383	+0.08(+1.93%)
Feb 24, 2016	3.938	4.109	3.876	4.097	258,121	+0.10(+2.61%)
Feb 23, 2016	4.030	4.059	3.863	3.992	279,622	-0.03(-0.83%)
Feb 22, 2016	4.009	4.101	3.938	4.026	337,362	+0.04(+1.04%)
Feb 19, 2016	4.001	4.078	3.980	3.984	157,496	-0.02(-0.62%)
Feb 18, 2016	4.122	4.131	4.001	4.009	200,516	-0.12(-2.92%)
Feb 17, 2016	4.155	4.196	4.097	4.130	213,136	+0.01(+0.30%)
Feb 16, 2016	3.922	4.126	3.918	4.117	493,023	+0.22(+5.66%)
Feb 12, 2016	3.784	3.897	3.897	3.897	232,756	+0.14(+3.77%)
Feb 11, 2016	3.809	3.868	3.709	3.755	240,668	-0.11(-2.91%)
Feb 10, 2016	3.897	3.922	3.855	3.868	391,456	+0.00(+0.00%)
Feb 09, 2016	3.905	3.913	3.718	3.868	484,515	-0.07(-1.69%)
Feb 08, 2016	4.063	4.063	3.913	3.934	565,593	-0.15(-3.57%)
Feb 05, 2016	4.209	4.213	4.059	4.080	594,506	-0.15(-3.54%)
Feb 04, 2016	4.392	4.471	4.230	4.230	497,438	-0.16(-3.70%)
Feb 03, 2016	4.417	4.455	4.350	4.392	243,877	-0.01(-0.19%)
Feb 02, 2016	4.409	4.459	4.280	4.400	209,394	-0.05(-1.21%)
Feb 01, 2016	4.413	4.492	4.359	4.455	242,571	+0.02(+0.38%)
Jan 29, 2016	4.363	4.505	4.363	4.438	492,125	+0.10(+2.30%)
Jan 28, 2016	4.380	4.413	4.315	4.338	139,384	+0.00(+0.00%)
Jan 27, 2016	4.413	4.434	4.321	4.338	231,113	-0.06(-1.42%)
Jan 26, 2016	4.326	4.409	4.321	4.400	208,260	+0.08(+1.83%)
Jan 25, 2016	4.425	4.446	4.317	4.321	187,677	-0.13(-2.99%)
Jan 22, 2016	4.405	4.492	4.367	4.455	181,429	+0.12(+2.69%)
Jan 21, 2016	4.330	4.425	4.246	4.338	267,941	+0.02(+0.48%)
Jan 20, 2016	4.396	4.396	3.997	4.317	597,711	-0.12(-2.63%)
Jan 19, 2016	4.521	4.621	4.392	4.434	282,002	-0.08(-1.75%)
Jan 15, 2016	4.517	4.513	4.513	4.513	435,247	-0.11(-2.43%)
Jan 14, 2016	4.530	4.663	4.459	4.625	263,709	+0.08(+1.74%)
Jan 13, 2016	4.688	4.725	4.521	4.546	334,424	-0.14(-3.02%)
Jan 12, 2016	4.738	4.738	4.600	4.688	380,368	-0.02(-0.53%)
Jan 11, 2016	4.700	4.767	4.688	4.713	244,106	-0.00(-0.09%)
Jan 08, 2016	4.833	4.854	4.704	4.717	252,549	-0.11(-2.33%)
Jan 07, 2016	4.842	4.892	4.825	4.829	270,468	-0.10(-1.94%)
Jan 06, 2016	4.767	4.942	4.767	4.925	336,036	+0.13(+2.78%)
Jan 05, 2016	4.696	4.821	4.696	4.792	176,729	+0.09(+1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.