Ares Commercial Real Estate Cor (NY: ACRE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	4.283	4.283	4.222	4.222	979,366	-0.06(-1.35%)
Sep 29, 2014	4.305	4.305	4.254	4.279	464,501	-0.04(-1.00%)
Sep 26, 2014	4.287	4.330	4.261	4.323	312,994	+0.04(+0.93%)
Sep 25, 2014	4.290	4.311	4.248	4.283	438,008	+0.00(+0.00%)
Sep 24, 2014	4.283	4.301	4.272	4.283	432,729	+0.00(+0.08%)
Sep 23, 2014	4.301	4.301	4.276	4.279	358,604	-0.02(-0.41%)
Sep 22, 2014	4.297	4.314	4.287	4.297	308,802	+0.00(+0.00%)
Sep 19, 2014	4.354	4.357	4.290	4.297	1,076,190	-0.06(-1.30%)
Sep 18, 2014	4.375	4.375	4.333	4.354	243,366	-0.01(-0.16%)
Sep 17, 2014	4.375	4.400	4.343	4.361	158,721	-0.02(-0.56%)
Sep 16, 2014	4.354	4.389	4.336	4.386	251,897	+0.05(+1.06%)
Sep 15, 2014	4.400	4.400	4.333	4.340	499,606	-0.05(-1.05%)
Sep 12, 2014	4.421	4.421	4.375	4.386	390,063	-0.03(-0.64%)
Sep 11, 2014	4.403	4.432	4.393	4.414	186,339	+0.01(+0.32%)
Sep 10, 2014	4.407	4.424	4.389	4.400	205,942	-0.01(-0.16%)
Sep 09, 2014	4.439	4.456	4.393	4.407	764,023	-0.05(-1.03%)
Sep 08, 2014	4.439	4.460	4.435	4.453	270,289	+0.01(+0.16%)
Sep 05, 2014	4.432	4.463	4.421	4.446	264,880	+0.00(+0.08%)
Sep 04, 2014	4.449	4.470	4.449	4.442	265,449	+0.01(+0.24%)
Sep 03, 2014	4.456	4.467	4.421	4.432	512,508	-0.01(-0.24%)
Sep 02, 2014	4.467	4.467	4.407	4.442	384,518	-0.01(-0.24%)
Aug 29, 2014	4.432	4.453	4.453	4.453	413,655	+0.02(+0.48%)
Aug 28, 2014	4.407	4.439	4.379	4.432	337,257	+0.00(+0.00%)
Aug 27, 2014	4.435	4.449	4.421	4.432	267,744	+0.01(+0.16%)
Aug 26, 2014	4.400	4.446	4.400	4.424	729,794	+0.04(+0.81%)
Aug 25, 2014	4.382	4.410	4.382	4.389	409,795	+0.01(+0.24%)
Aug 22, 2014	4.364	4.396	4.358	4.379	304,538	+0.00(+0.00%)
Aug 21, 2014	4.382	4.382	4.354	4.379	214,484	+0.00(+0.08%)
Aug 20, 2014	4.407	4.407	4.368	4.375	125,790	-0.03(-0.72%)
Aug 19, 2014	4.485	4.485	4.371	4.407	238,964	+0.03(+0.65%)
Aug 18, 2014	4.379	4.410	4.347	4.379	537,675	+0.01(+0.32%)
Aug 15, 2014	4.421	4.421	4.347	4.364	431,018	-0.02(-0.40%)
Aug 14, 2014	4.379	4.396	4.336	4.382	718,756	+0.01(+0.32%)
Aug 13, 2014	4.368	4.368	4.336	4.368	222,477	+0.02(+0.41%)
Aug 12, 2014	4.368	4.375	4.340	4.350	167,902	-0.01(-0.32%)
Aug 11, 2014	4.336	4.389	4.336	4.364	139,698	+0.03(+0.65%)
Aug 08, 2014	4.329	4.357	4.318	4.336	159,713	-0.00(-0.08%)
Aug 07, 2014	4.417	4.478	4.308	4.340	408,090	-0.07(-1.52%)
Aug 06, 2014	4.322	4.414	4.315	4.407	185,409	+0.07(+1.63%)
Aug 05, 2014	4.347	4.357	4.318	4.336	132,714	-0.02(-0.49%)
Aug 04, 2014	4.318	4.364	4.287	4.357	290,763	+0.04(+0.98%)
Aug 01, 2014	4.336	4.347	4.297	4.315	320,762	-0.01(-0.16%)
Jul 31, 2014	4.315	4.333	4.272	4.322	718,092	+0.00(+0.08%)
Jul 30, 2014	4.407	4.410	4.308	4.318	1,174,212	-0.06(-1.45%)
Jul 29, 2014	4.389	4.460	4.375	4.382	475,709	-0.01(-0.24%)
Jul 28, 2014	4.403	4.428	4.382	4.393	329,626	-0.02(-0.48%)
Jul 25, 2014	4.428	4.463	4.407	4.414	249,929	-0.04(-0.79%)
Jul 24, 2014	4.502	4.517	4.442	4.449	202,436	-0.04(-0.87%)
Jul 23, 2014	4.485	4.524	4.460	4.488	239,252	+0.00(+0.00%)
Jul 22, 2014	4.495	4.522	4.481	4.488	289,807	-0.01(-0.24%)
Jul 21, 2014	4.474	4.531	4.460	4.499	244,407	+0.00(+0.08%)
Jul 18, 2014	4.456	4.513	4.453	4.495	295,796	+0.03(+0.71%)
Jul 17, 2014	4.509	4.527	4.451	4.463	769,839	-0.03(-0.63%)
Jul 16, 2014	4.509	4.524	4.469	4.492	479,051	-0.01(-0.31%)
Jul 15, 2014	4.502	4.520	4.470	4.506	250,882	+0.01(+0.24%)
Jul 14, 2014	4.509	4.534	4.456	4.495	363,080	+0.01(+0.16%)
Jul 11, 2014	4.481	4.502	4.460	4.488	162,572	+0.01(+0.16%)
Jul 10, 2014	4.435	4.488	4.428	4.481	495,540	+0.02(+0.40%)
Jul 09, 2014	4.439	4.468	4.403	4.463	236,566	+0.04(+0.96%)
Jul 08, 2014	4.407	4.424	4.386	4.421	351,785	+0.01(+0.32%)
Jul 07, 2014	4.407	4.446	4.393	4.407	264,892	-0.02(-0.40%)
Jul 03, 2014	4.470	4.424	4.424	4.424	188,590	-0.05(-1.03%)
Jul 02, 2014	4.417	4.480	4.417	4.470	387,724	+0.05(+1.04%)

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.