diff --git "a/ACRE.csv" "b/ACRE.csv"
new file mode 100644--- /dev/null
+++ "b/ACRE.csv"
@@ -0,0 +1,2938 @@
+Date,open,close,Price Change %,Article_title,Textrank_summary
+2023-12-28,10.800000190734863,10.649999618530272,,,
+2023-12-27,11.18000030517578,11.170000076293944,-1.3888941625507987,,
+2023-12-26,11.0,11.170000076293944,-0.08944748308465013,,
+2023-12-22,11.109999656677246,10.979999542236328,1.5454552390358505,,
+2023-12-21,10.899999618530272,11.079999923706056,-1.1701180779315894,,
+2023-12-20,10.890000343322754,10.800000190734863,1.6513790043605119,,
+2023-12-19,10.729999542236328,10.9399995803833,-0.8264476561111825,,
+2023-12-18,10.789999961853027,10.670000076293944,1.9571299823485808,,
+2023-12-15,10.989999771118164,10.710000038146973,-1.112139814488707,,
+2023-12-14,10.93000030517578,10.970000267028809,-2.547768323954234,,
+2023-12-13,10.329999923706056,10.720000267028809,0.36596487407312867,,
+2023-12-12,10.380000114440918,10.380000114440918,3.775414774474007,,
+2023-12-11,10.149999618530272,10.369999885559082,0.0,,
+2023-12-08,9.970000267028809,10.119999885559082,2.16749039701606,,
+2023-12-07,9.729999542236328,10.0,1.5045096741504431,,
+2023-12-06,10.0600004196167,9.720000267028809,2.7749277540214083,,
+2023-12-05,10.0600004196167,10.079999923706056,-3.3797230457853713,,
+2023-12-04,10.279999732971191,10.289999961853027,0.19880221923608285,,
+2023-12-01,10.050000190734863,10.34000015258789,0.09727849359530681,,
+2023-11-30,10.010000228881836,10.050000190734863,2.885571704967523,,
+2023-11-29,10.0,10.0,0.39960000937478024,,
+2023-11-28,9.869999885559082,9.880000114440918,0.0,,
+2023-11-27,9.9399995803833,9.899999618530272,0.1013194427334026,,
+2023-11-24,9.989999771118164,9.949999809265137,-0.4024141201370822,,
+2023-11-22,9.989999771118164,9.970000267028809,-0.4004000277224252,,
+2023-11-21,10.039999961853027,9.93000030517578,-0.20019524071637648,,
+2023-11-20,10.100000381469728,10.109999656677246,-1.095614114493939,,
+2023-11-17,9.970000267028809,10.0,0.09900272108764696,,
+2023-11-16,10.210000038146973,9.850000381469728,0.3009000217422434,,
+2023-11-15,10.100000381469728,10.25,-3.5259515703447653,,
+2023-11-14,9.8100004196167,10.09000015258789,1.4851446818306364,,
+2023-11-13,9.5,9.5,2.854227533072131,,
+2023-11-10,9.670000076293944,9.56999969482422,0.0,,
+2023-11-09,9.8100004196167,9.579999923706056,-1.0341301001111103,,
+2023-11-08,9.710000038146973,9.729999542236328,-2.3445513361112518,,
+2023-11-07,9.739999771118164,9.800000190734863,0.20596811545607485,,
+2023-11-06,9.970000267028809,9.739999771118164,0.6160207497603575,,
+2023-11-03,9.850000381469728,9.970000267028809,-2.306925674528469,Ares Commercial Real Estate (ACRE) Q3 Earnings: How Key Metrics Compare to Wall Street Estimates | Ares Commercial Real Estate (ACRE) Surpasses Q3 Earnings Estimates,"For the quarter ended September 2023, Ares Commercial Real Estate (ACRE) reported revenue of $52.82 million, up 15.8% over the same period last year. Click to get this free report Ares Commercial Real Estate Corporation (ACRE) : Free Stock Analysis Report To read this article on Zacks.com click here. Here is how Ares Commercial Real Estate performed in the just reported quarter in terms of the metrics most widely monitored and projected by Wall Street analysts: Revenue from real estate owned: $0.81 million versus the two-analyst average estimate of $0.90 million. | Ares Commercial Real Estate (ACRE) came out with quarterly earnings of $0.25 per share, beating the Zacks Consensus Estimate of $0.23 per share. Click to get this free report Ares Commercial Real Estate Corporation (ACRE) : Free Stock Analysis Report Ellington Residential Mortgage REIT (EARN) : Free Stock Analysis Report To read this article on Zacks.com click here. Ares Commercial Real Estate, which belongs to the Zacks REIT and Equity Trust industry, posted revenues of $52.82 million for the quarter ended September 2023, missing the Zacks Consensus Estimate by 1.56%."
+2023-11-02,9.380000114440918,9.68000030517578,1.2182729026572379,,
+2023-11-01,9.130000114440918,9.199999809265137,3.19829623747017,,
+2023-10-31,8.949999809265137,9.170000076293944,0.76669982417087,,
+2023-10-30,8.989999771118164,8.949999809265137,2.458103594606339,Analysts Estimate Ready Capital (RC) to Report a Decline in Earnings: What to Look Out for,"Expected Results of an Industry Player Another stock from the Zacks REIT and Equity Trust industry, Ares Commercial Real Estate (ACRE), is soon expected to post earnings of $0.23 per share for the quarter ended September 2023. Click to get this free report Ready Capital Corp (RC) : Free Stock Analysis Report Ares Commercial Real Estate Corporation (ACRE) : Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate."
+2023-10-27,9.079999923706056,8.890000343322754,-0.44493840791335415,Earnings Preview: Ares Commercial Real Estate (ACRE) Q3 Earnings Expected to Decline,"The market expects Ares Commercial Real Estate (ACRE) to deliver a year-over-year decline in earnings on higher revenues when it reports results for the quarter ended September 2023. Click to get this free report Ares Commercial Real Estate Corporation (ACRE) : Free Stock Analysis Report Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI) : Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate."
+2023-10-26,8.920000076293945,9.050000190734863,-2.0925064094687027,,
+2023-10-25,9.010000228881836,8.890000343322754,1.4574003736436068,,
+2023-10-24,9.0600004196167,9.09000015258789,-1.3318521921277944,,
+2023-10-23,9.170000076293944,9.0600004196167,0.3311228651406685,,
+2023-10-20,9.220000267028809,9.239999771118164,-1.199560041025656,,
+2023-10-19,9.399999618530272,9.18000030517578,0.21691435477366217,,
+2023-10-18,9.579999923706056,9.43000030517578,-2.340418322154038,,
+2023-10-17,9.609999656677246,9.68000030517578,-1.5657580347062166,,
+2023-10-16,9.369999885559082,9.59000015258789,0.7284146826154706,,
+2023-10-13,9.5,9.270000457763672,2.3479217685783547,,
+2023-10-12,9.449999809265137,9.4399995803833,-2.4210478130139803,,
+2023-10-11,9.359999656677246,9.479999542236328,-0.1058225299859936,,
+2023-10-10,9.18000030517578,9.279999732971191,1.2820501064172196,,
+2023-10-09,9.020000457763672,9.199999809265137,1.0893183493581282,,
+2023-10-06,8.979999542236328,9.0600004196167,1.9955581193628016,,
+2023-10-05,8.779999732971191,9.079999923706056,0.8908784126780493,,
+2023-10-04,8.930000305175781,8.859999656677246,3.4168587683241722,,
+2023-10-03,9.100000381469728,8.880000114440918,-0.7838818153003102,,
+2023-10-02,9.449999809265137,9.18000030517578,-2.417585250620379,,
+2023-09-29,9.600000381469728,9.520000457763672,-2.8571376670784643,,
+2023-09-28,9.390000343322754,9.510000228881836,-0.833332505491096,,
+2023-09-27,9.770000457763672,9.699999809265137,1.2779540060870622,,
+2023-09-26,9.8100004196167,9.710000038146973,-0.7164856214813129,,
+2023-09-25,9.899999618530272,9.890000343322754,-1.0193718368223457,"Commit To Buy Ares Commercial Real Estate Corp At $7.50, Earn 7.2% Annualized Using Options","Investors eyeing a purchase of Ares Commercial Real Estate Corp (Symbol: ACRE) stock, but cautious about paying the going market price of $9.94/share, might benefit from considering selling puts among the alternative strategies at their disposal. Selling a put does not give an investor access to ACRE's upside potential the way owning shares would, because the put seller only ends up owning shares in the scenario where the contract is exercised. For other put options contract ideas at the various different available expirations, visit the ACRE Stock Options page of StockOptionsChannel.com."
+2023-09-22,9.93000030517578,9.979999542236328,-0.10100278376578586,,
+2023-09-21,10.300000190734863,9.880000114440918,0.5035169740577724,,
+2023-09-20,10.520000457763672,10.359999656677246,-4.077670568120446,,
+2023-09-19,10.43000030517578,10.449999809265137,-1.5209200962377005,,
+2023-09-18,10.479999542236328,10.420000076293944,0.19174979390396277,,
+2023-09-15,10.3100004196167,10.489999771118164,-0.572514013007116,,
+2023-09-14,10.399999618530272,10.380000114440918,1.7458714275023939,,
+2023-09-13,10.380000114440918,10.300000190734863,-0.1923029309897227,,
+2023-09-12,10.4399995803833,10.4399995803833,-0.7707121659349192,,
+2023-09-11,10.479999542236328,10.489999771118164,0.0,,
+2023-09-08,10.369999885559082,10.40999984741211,0.09542203548323808,,
+2023-09-07,10.25,10.359999656677246,0.3857276981143458,,
+2023-09-06,10.359999656677246,10.289999961853027,1.073167382217035,,
+2023-09-05,10.359999656677246,10.350000381469728,-0.6756727523547978,,
+2023-09-01,10.489999771118164,10.359999656677246,-0.09651810365720431,,
+2023-08-31,10.460000038146973,10.350000381469728,-1.23927661846899,,
+2023-08-30,10.3100004196167,10.420000076293944,-1.0516219529262179,,
+2023-08-29,10.06999969482422,10.329999923706056,1.0669219418066118,,
+2023-08-28,9.869999885559082,10.0600004196167,2.581928865553699,,
+2023-08-25,9.829999923706056,9.829999923706056,1.9250307625191496,,
+2023-08-24,9.81999969482422,9.81999969482422,0.0,,
+2023-08-23,9.649999618530272,9.869999885559082,0.0,,
+2023-08-22,9.760000228881836,9.640000343322754,2.279795603373476,,
+2023-08-21,9.670000076293944,9.710000038146973,-1.2295069953377444,,
+2023-08-18,9.460000038146973,9.670000076293944,0.41365006760536893,,
+2023-08-17,9.880000114440918,9.84000015258789,2.2198735443991153,,
+2023-08-16,9.949999809265137,9.859999656677246,-0.40485790880267447,,
+2023-08-15,10.220000267028809,9.960000038146973,-0.904524163951091,,
+2023-08-14,10.4399995803833,10.289999961853027,-2.5440334842322274,,
+2023-08-11,10.420000076293944,10.460000038146973,-1.4367780130194818,,
+2023-08-10,10.550000190734863,10.4399995803833,0.3838767904045526,,
+2023-08-09,10.550000190734863,10.489999771118164,-1.0426597949085001,,
+2023-08-08,10.550000190734863,10.59000015258789,-0.5687243462743471,,
+2023-08-07,10.630000114440918,10.6899995803833,0.3791465509939591,,
+2023-08-04,10.529999732971191,10.59000015258789,0.5644352332684661,,
+2023-08-03,10.43000030517578,10.579999923706056,0.5698045692140701,JMP Securities Maintains Ares Commercial Real Estate (ACRE) Outperform Recommendation,"Fintel reports that on August 3, 2023, JMP Securities maintained coverage of Ares Commercial Real Estate (NYSE:ACRE) with a Outperform recommendation. Average portfolio weight of all funds dedicated to ACRE is 0.07%, a decrease of 11.47%. The put/call ratio of ACRE is 1.45, indicating a bearish outlook."
+2023-08-02,10.350000381469728,10.369999885559082,1.4381554567725299,,
+2023-08-01,10.65999984741211,10.43000030517578,0.1932319164466901,ACRE Crosses Below Key Moving Average Level,"In trading on Tuesday, shares of Ares Commercial Real Estate Corp (Symbol: ACRE) crossed below their 200 day moving average of $10.52, changing hands as low as $10.40 per share. The chart below shows the one year performance of ACRE shares, versus its 200 day moving average: Looking at the chart above, ACRE's low point in its 52 week range is $7.52 per share, with $14.01 as the 52 week high point — that compares with a last trade of $10.46. Click here to find out which 9 other dividend stocks recently crossed below their 200 day moving average » Also see: • Top Ten Hedge Funds Holding FMAO • Top Ten Hedge Funds Holding ORGO • Top Ten Hedge Funds Holding SBBX The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2023-07-31,10.75,10.65999984741211,-2.1575942357275557,,
+2023-07-28,10.59000015258789,10.6899995803833,-0.8372107217478197,,
+2023-07-27,10.65999984741211,10.470000267028809,0.9442816464074666,,
+2023-07-26,10.489999771118164,10.65999984741211,-1.782360066631955,,
+2023-07-25,10.5600004196167,10.479999542236328,1.6205918017462877,,
+2023-07-24,10.710000038146973,10.600000381469728,-0.7575840359983141,,
+2023-07-21,10.9399995803833,10.630000114440918,-1.0270742883795199,,
+2023-07-20,11.020000457763672,10.81999969482422,-2.833633252584837,,
+2023-07-19,11.0,11.0,-1.814888880504078,,
+2023-07-18,10.729999542236328,10.970000267028809,0.0,,
+2023-07-17,10.600000381469728,10.699999809265137,2.2367263283448375,,
+2023-07-14,10.5600004196167,10.619999885559082,0.943390794308095,,
+2023-07-13,10.43000030517578,10.649999618530272,0.568176738240704,,
+2023-07-12,10.81999969482422,10.420000076293944,2.109293450790407,,
+2023-07-11,10.489999771118164,10.600000381469728,-3.6968542496504693,,
+2023-07-10,10.119999885559082,10.43000030517578,1.0486235724659023,,
+2023-07-07,9.899999618530272,10.170000076293944,3.063245287769797,,
+2023-07-06,10.050000190734863,9.960000038146973,2.7272774562364623,,
+2023-07-05,10.140000343322754,10.130000114440918,-0.8955238893513866,,
+2023-07-03,10.079999923706056,10.130000114440918,-0.09862158326672192,,
+2023-06-30,10.239999771118164,10.149999618530272,0.4960336419970747,,
+2023-06-29,10.079999923706056,10.130000114440918,-0.8789077597612561,,
+2023-06-28,10.329999923706056,10.40999984741211,0.4960336419970747,,
+2023-06-27,10.270000457763672,10.380000114440918,0.7744426359816625,,
+2023-06-26,9.979999542236328,10.239999771118164,1.0710774272078163,,
+2023-06-23,10.020000457763672,9.960000038146973,2.6052128337430247,,
+2023-06-22,10.220000267028809,10.130000114440918,-0.5988065556445145,,
+2023-06-21,10.130000114440918,10.25,-0.8806276931150782,,
+2023-06-20,10.119999885559082,10.15999984741211,1.1845990543278972,,
+2023-06-16,10.239999771118164,10.119999885559082,0.39525654451939296,,
+2023-06-15,10.0,10.140000343322754,-1.1718739086063334,,
+2023-06-14,10.25,10.029999732971191,1.400003433227539,,
+2023-06-13,10.1899995803833,10.199999809265137,-2.1463440685737427,,
+2023-06-12,9.920000076293944,10.130000114440918,0.09813767707201196,,
+2023-06-09,10.0,9.960000038146973,2.116935852135893,,
+2023-06-08,9.949999809265137,10.0,-0.39999961853027344,,
+2023-06-07,9.84000015258789,10.0,0.5025144893802372,,
+2023-06-06,9.510000228881836,9.760000228881836,1.6260146842582102,,
+2023-06-05,9.550000190734863,9.510000228881836,2.62881171380786,,
+2023-06-02,9.420000076293944,9.59000015258789,-0.41884775972920046,,
+2023-06-01,9.25,9.279999732971191,1.8046717082493828,,
+2023-05-31,9.170000076293944,9.1899995803833,0.3243214375263936,,
+2023-05-30,9.270000457763672,9.329999923706056,0.21809709839653618,Seeking at Least 15% Dividend Yield? Raymond James Suggests 2 Dividend Stocks to Buy,"(See TRTX stock forecast) Ares Commercial Real Estate (ACRE) The second dividend stock we’ll look at is Ares Commercial Real Estate, another REIT and another operator in the commercial real estate sector. He writes: “We are maintaining our Outperform rating, which is based on ACRE’s attractive portfolio characteristics (floating rate senior loans, low leverage), our portfolio return estimates, solid dividend coverage, and our belief the current valuation overly reflects potential losses in the portfolio. Shares in ACRE are selling for $9.20 and their $10.10 average price target implies a one-year gain of ~10%."
+2023-05-26,8.9399995803833,9.199999809265137,0.6472433978375345,,
+2023-05-25,9.050000190734863,8.90999984741211,2.9082801016271245,,
+2023-05-24,9.149999618530272,9.079999923706056,-1.5469650869851068,,
+2023-05-23,9.029999732971191,9.239999771118164,-0.765024019044265,,
+2023-05-22,8.84000015258789,9.109999656677246,2.325581886566404,,
+2023-05-19,8.949999809265137,8.779999732971191,3.0542929799646408,,
+2023-05-18,8.75,8.869999885559082,-1.8994422337077526,,
+2023-05-17,8.520000457763672,8.819999694824219,1.371427263532366,,
+2023-05-16,8.5600004196167,8.4399995803833,3.521117616691896,,
+2023-05-15,8.350000381469727,8.539999961853027,-1.401878894285987,,
+2023-05-12,8.319999694824219,8.329999923706055,2.2754439724930644,,
+2023-05-11,8.09000015258789,8.25,0.12019506308464135,,
+2023-05-10,8.270000457763672,8.180000305175781,1.9777483855909126,,
+2023-05-09,8.119999885559082,8.130000114440918,-1.0882726433636496,,
+2023-05-08,8.149999618530273,8.170000076293945,0.12315552983714602,,
+2023-05-05,7.989999771118164,8.050000190734863,0.2454044012247285,,
+2023-05-04,8.130000114440918,7.760000228881836,0.7509439466267023,,
+2023-05-03,7.940000057220459,8.180000305175781,-4.55104403875554,JMP Securities Maintains Ares Commercial Real Estate (ACRE) Outperform Recommendation | Raymond James Maintains Ares Commercial Real Estate (ACRE) Outperform Recommendation | Ares Commercial Real Estate (ACRE) Declares $0.33 Dividend,"Fintel reports that on May 3, 2023, JMP Securities maintained coverage of Ares Commercial Real Estate (NYSE:ACRE) with a Outperform recommendation. Average portfolio weight of all funds dedicated to ACRE is 0.08%, a decrease of 20.92%. The put/call ratio of ACRE is 15.07, indicating a bearish outlook. | Fintel reports that on May 3, 2023, Raymond James maintained coverage of Ares Commercial Real Estate (NYSE:ACRE) with a Outperform recommendation. Average portfolio weight of all funds dedicated to ACRE is 0.08%, a decrease of 20.92%. The put/call ratio of ACRE is 15.07, indicating a bearish outlook. | Average portfolio weight of all funds dedicated to ACRE is 0.08%, a decrease of 20.92%. The put/call ratio of ACRE is 32.19, indicating a bearish outlook. The firm decreased its portfolio allocation in ACRE by 20.75% over the last quarter."
+2023-05-02,8.4399995803833,7.869999885559082,3.0226731262687005,Ares Commercial Real Estate (ACRE) Misses Q1 Earnings and Revenue Estimates,"Ares Commercial Real Estate (ACRE) came out with quarterly earnings of $0.27 per share, missing the Zacks Consensus Estimate of $0.31 per share. Click to get this free report Ares Commercial Real Estate Corporation (ACRE) : Free Stock Analysis Report Granite Point Mortgage Trust Inc. (GPMT) : Free Stock Analysis Report To read this article on Zacks.com click here. Ares Commercial Real Estate, which belongs to the Zacks REIT and Equity Trust industry, posted revenues of $49.5 million for the quarter ended March 2023, missing the Zacks Consensus Estimate by 4.87%."
+2023-05-01,8.569999694824219,8.529999732971191,-6.753551222313359,,
+2023-04-28,8.420000076293945,8.609999656677246,-0.4667440289080173,,
+2023-04-27,8.239999771118164,8.4399995803833,2.2565270624905853,,
+2023-04-26,8.170000076293945,8.1899995803833,2.427182218695582,,
+2023-04-25,8.390000343322754,8.170000076293945,0.24479196943199533,,
+2023-04-24,8.75,8.640000343322754,-2.6221723245088717,JP Morgan Maintains Ares Commercial Real Estate (ACRE) Neutral Recommendation,"Fintel reports that on April 24, 2023, JP Morgan maintained coverage of Ares Commercial Real Estate (NYSE:ACRE) with a Neutral recommendation. Average portfolio weight of all funds dedicated to ACRE is 0.08%, a decrease of 28.07%. The put/call ratio of ACRE is 14.22, indicating a bearish outlook."
+2023-04-21,8.960000038146973,8.859999656677246,-1.2571389334542409,,
+2023-04-20,9.0,8.949999809265137,-1.1160756812943915,,
+2023-04-19,8.729999542236328,9.100000381469728,-0.5555576748318142,,
+2023-04-18,8.930000305175781,8.779999732971191,4.238268712882642,,
+2023-04-17,8.619999885559082,8.949999809265137,-1.679737593263578,,
+2023-04-14,8.8100004196167,8.65999984741211,3.8283054302459694,,
+2023-04-13,8.65999984741211,8.710000038146973,-1.7026170835428405,"Keefe, Bruyette & Woods Maintains Ares Commercial Real Estate (ACRE) Market Perform Recommendation","Fintel reports that on April 13, 2023, Keefe, Bruyette & Woods maintained coverage of Ares Commercial Real Estate (NYSE:ACRE) with a Market Perform recommendation. The firm decreased its portfolio allocation in ACRE by 99.90% over the last quarter. The firm increased its portfolio allocation in ACRE by 202.84% over the last quarter."
+2023-04-12,8.739999771118164,8.670000076293945,0.5773694181969873,,
+2023-04-11,8.619999885559082,8.619999885559082,-0.8009118610681981,,
+2023-04-10,9.100000381469728,8.539999961853027,0.0,"Monday's ETF Movers: XOP, REM","In trading on Monday, the SPDR S&P Oil & Gas Exploration & Production ETF is outperforming other ETFs, up about 2.3% on the day. And underperforming other ETFs today is the iShares Mortgage Real Estate ETF, off about 2.2% in Monday afternoon trading. Among components of that ETF with the weakest showing on Monday were shares of Ares Commercial Real Estate, lower by about 5.1%, and shares of Invesco Mortgage Capital, lower by about 4% on the day."
+2023-04-06,9.18000030517578,9.130000114440918,-6.153850507050816,,
+2023-04-05,9.06999969482422,9.18000030517578,-0.544664368983418,,
+2023-04-04,9.149999618530272,9.140000343322754,1.2127961858072676,,
+2023-04-03,9.15999984741211,9.100000381469728,-0.10928170081305315,,
+2023-03-31,8.949999809265137,9.09000015258789,-0.6550160146490847,,
+2023-03-30,8.869999885559082,8.930000305175781,1.5642496794002612,,
+2023-03-29,9.109999656677246,9.149999618530272,0.6764421690059284,,
+2023-03-28,8.930000305175781,8.989999771118164,0.43907753414356365,Implied Volatility Surging for Ares Commercial Real Estate (ACRE) Stock Options,Investors in Ares Commercial Real Estate Corporation ACRE need to pay close attention to the stock based on moves in the options market lately. Click to get this free report Ares Commercial Real Estate Corporation (ACRE) : Free Stock Analysis Report To read this article on Zacks.com click here. Options with high levels of implied volatility suggest that investors in the underlying stocks are expecting a big move in one direction or the other.
+2023-03-27,9.079999923706056,9.0,0.671886493750817,,
+2023-03-24,8.520000457763672,8.880000114440918,-0.8810564358838013,,
+2023-03-23,9.010000228881836,8.619999885559082,4.225347856046228,,
+2023-03-22,9.210000038146973,8.90999984741211,-4.328527562880583,,
+2023-03-21,9.1899995803833,9.279999732971191,-3.257331047690446,,
+2023-03-20,8.899999618530273,8.979999542236328,0.9793270587302557,,
+2023-03-17,9.079999923706056,8.829999923706055,0.8988755857864374,"Pre-market Movers: ENZ, HUBC, SRPT, MNPR, THMO…","Ares Commercial Real Estate Corporation (ACRE) is up over 8% at $9.97. COMSovereign Holding Corp. (COMS) is up over 9% at $2.18. In the Red Sarepta Therapeutics, Inc. (SRPT) is down over 19% at $120.10."
+2023-03-16,9.010000228881836,9.149999618530272,-2.753303987892136,,
+2023-03-15,9.420000076293944,9.119999885559082,1.5538222651722398,,
+2023-03-14,10.010000228881836,9.670000076293944,-3.184715374788923,,
+2023-03-13,9.68000030517578,9.65999984741211,-3.396604843293515,,
+2023-03-10,10.25,9.800000190734863,-0.2066162926975952,,
+2023-03-09,10.600000381469728,10.239999771118164,-4.39024204161109,"Keefe, Bruyette & Woods Downgrades Ares Commercial Real Estate (ACRE)","On March 8, 2023, Keefe, Bruyette & Woods downgraded their outlook for Ares Commercial Real Estate (NYSE:ACRE) from Outperform to Market Perform. The firm increased its portfolio allocation in ACRE by 79,149.00% over the last quarter. The firm decreased its portfolio allocation in ACRE by 4.83% over the last quarter."
+2023-03-08,11.0,10.579999923706056,-3.3962320509053496,,
+2023-03-07,11.600000381469728,11.210000038146973,-3.818182511763123,,
+2023-03-06,11.670000076293944,11.600000381469728,-3.362071814633357,,
+2023-03-03,11.380000114440918,11.550000190734863,-0.5998260014274575,,
+2023-03-02,11.199999809265137,11.25,1.4938495130436749,,
+2023-03-01,11.31999969482422,11.199999809265137,0.44643028202108453,,
+2023-02-28,11.260000228881836,11.3100004196167,-1.060069688994344,,
+2023-02-27,11.619999885559082,11.260000228881836,0.44405141845923835,,
+2023-02-24,11.43000030517578,11.529999732971191,-3.0981037884917773,,
+2023-02-23,11.550000190734863,11.550000190734863,0.8748856091467451,,
+2023-02-22,11.380000114440918,11.5,0.0,,
+2023-02-21,11.640000343322754,11.329999923706056,1.0544805303367737,,
+2023-02-17,11.710000038146973,11.670000076293944,-2.6632337669519757,,
+2023-02-16,11.880000114440918,11.729999542236328,-0.3415880591180497,,
+2023-02-15,12.029999732971191,12.079999923706056,-1.262631067000196,,
+2023-02-14,11.949999809265137,11.890000343322754,0.4156291923916437,,
+2023-02-13,11.81999969482422,11.970000267028809,-0.5020875891216643,,
+2023-02-10,11.40999984741211,11.770000457763672,1.2690404067461254,,
+2023-02-09,11.949999809265137,11.40999984741211,3.1551324729703114,,
+2023-02-08,12.18000030517578,11.859999656677246,-4.518828204786679,Apollo Commerical Finance (ARI) Q4 Earnings Lag Estimates,"Click to get this free report Apollo Commercial Real Estate Finance (ARI) : Free Stock Analysis Report Ares Commercial Real Estate Corporation (ACRE) : Free Stock Analysis Report To read this article on Zacks.com click here. One other stock from the same industry, Ares Commercial Real Estate (ACRE), is yet to report results for the quarter ended December 2022. Apollo Commerical Finance (ARI) came out with quarterly earnings of $0.31 per share, missing the Zacks Consensus Estimate of $0.36 per share."
+2023-02-07,12.050000190734863,12.220000267028809,-2.627263058134342,,
+2023-02-06,12.369999885559082,12.140000343322754,1.410788992556671,,
+2023-02-03,12.40999984741211,12.449999809265137,-1.859333422507408,BlackRock Updates Holdings in Ares Commercial Real Estate (ACRE),"Fintel reports that BlackRock has filed a 13G/A form with the SEC disclosing ownership of 4.48MM shares of Ares Commercial Real Estate Corp (ACRE). Average portfolio weight of all funds dedicated to US:ACRE is 0.1055%, a decrease of 20.0642%. The firm decreased its portfolio allocation in ACRE by 14.08% over the last quarter."
+2023-02-02,12.59000015258789,12.579999923706056,0.3223204056796878,,
+2023-02-01,12.25,12.470000267028809,-0.0794299345562645,,
+2023-01-31,11.989999771118164,12.279999732971191,1.7959205471739477,,
+2023-01-30,12.100000381469728,11.90999984741211,2.418681963210601,,
+2023-01-27,11.899999618530272,12.210000038146973,-1.5702522980791882,,
+2023-01-26,12.0600004196167,11.93000030517578,2.6050456265055586,,
+2023-01-25,11.8100004196167,11.970000267028809,-1.0779445266806342,,
+2023-01-24,11.949999809265137,11.899999618530272,1.3547827411279827,,
+2023-01-23,11.739999771118164,11.920000076293944,-0.41841164462696184,,
+2023-01-20,11.510000228881836,11.720000267028809,1.5332223908436715,,
+2023-01-19,11.449999809265137,11.460000038146973,1.8245007295484093,,
+2023-01-18,11.75,11.59000015258789,0.08733824496437048,,
+2023-01-17,11.609999656677246,11.699999809265137,-1.3617008290392287,,
+2023-01-13,11.199999809265137,11.56999969482422,0.775195135652988,,
+2023-01-12,11.210000038146973,11.3100004196167,3.303570463037004,,
+2023-01-11,11.0,11.0600004196167,0.8920640600306078,,
+2023-01-10,10.989999771118164,10.949999809265137,0.5454583601518112,,
+2023-01-09,10.9399995803833,10.979999542236328,-0.3639669034220334,,
+2023-01-06,10.75,10.8100004196167,0.36563037831145767,"Notable Friday Option Activity: MU, JPM, ACRE","Below is a chart showing JPM's trailing twelve month trading history, with the $160 strike highlighted in orange: And Ares Commercial Real Estate Corp (Symbol: ACRE) saw options trading volume of 6,304 contracts, representing approximately 630,400 underlying shares or approximately 83.1% of ACRE's average daily trading volume over the past month, of 758,665 shares. Especially high volume was seen for the $10 strike put option expiring February 17, 2023, with 6,064 contracts trading so far today, representing approximately 606,400 underlying shares of ACRE. Below is a chart showing ACRE's trailing twelve month trading history, with the $10 strike highlighted in orange: For the various different available expirations for MU options, JPM options, or ACRE options, visit StockOptionsChannel.com."
+2023-01-05,10.850000381469728,10.699999809265137,0.5581434382948764,,
+2023-01-04,10.93000030517578,10.850000381469728,-1.3824937044313055,,
+2023-01-03,10.470000267028809,10.760000228881836,-0.7319297481461923,,
+2022-12-30,10.0,10.289999961853027,2.7698180941434107,,
+2022-12-29,10.0,10.100000381469728,2.8999996185302734,,
+2022-12-28,10.970000267028809,10.18000030517578,1.0000038146972834,,
+2022-12-27,11.0,11.0,-7.201458000210224,,
+2022-12-23,10.800000190734863,10.9399995803833,0.0,,
+2022-12-22,10.81999969482422,10.779999732971191,1.2962906219996235,,
+2022-12-21,10.859999656677246,10.979999542236328,-0.36968542496506,,
+2022-12-20,10.890000343322754,10.720000267028809,1.1049713568388595,,
+2022-12-19,11.079999923706056,10.949999809265137,-1.5610658488012035,,
+2022-12-16,11.109999656677246,11.06999969482422,-1.1732862394951813,,
+2022-12-15,11.5600004196167,11.350000381469728,-0.36003567136912645,,
+2022-12-14,11.829999923706056,11.739999771118164,-1.8166092605897497,,
+2022-12-13,12.0,11.869999885559082,-0.7607789785994986,,
+2022-12-12,11.390000343322754,11.5600004196167,-1.0833342870076499,,
+2022-12-09,11.100000381469728,11.3100004196167,1.49253793827676,,
+2022-12-08,11.350000381469728,11.15999984741211,1.891892170540315,,
+2022-12-07,11.1899995803833,11.350000381469728,-1.674013459663122,,
+2022-12-06,11.609999656677246,11.170000076293944,1.429855291209465,,
+2022-12-05,12.010000228881836,11.5600004196167,-3.789832845776581,,
+2022-12-02,12.020000457763672,12.109999656677246,-3.746875942458104,,
+2022-12-01,12.579999923706056,12.210000038146973,0.7487453867395162,,
+2022-11-30,12.25,12.460000038146973,-2.9411755787203706,,
+2022-11-29,12.390000343322754,12.300000190734863,1.7142860256895727,,
+2022-11-28,12.449999809265137,12.420000076293944,-0.7263934632285438,,
+2022-11-25,12.380000114440918,12.510000228881836,-0.2409617143035436,,
+2022-11-23,12.140000343322754,12.380000114440918,1.050081690138892,,
+2022-11-22,12.050000190734863,12.1899995803833,1.976933808327022,,
+2022-11-21,11.770000457763672,12.020000457763672,1.1618206425928672,,
+2022-11-18,11.949999809265137,11.770000457763672,2.1240440975097514,,
+2022-11-17,11.800000190734863,11.720000267028809,-1.506270747903333,,
+2022-11-16,12.199999809265137,11.989999771118164,-0.6779654441774425,,
+2022-11-15,12.350000381469728,12.229999542236328,-1.7213118150009377,,
+2022-11-14,12.329999923706056,12.140000343322754,-0.9716666844274167,,
+2022-11-11,12.300000190734863,12.390000343322754,-1.5409536217271438,,
+2022-11-10,12.18000030517578,12.300000190734863,0.7317085462785962,,
+2022-11-09,11.75,11.710000038146973,0.9852207106110742,,
+2022-11-08,12.039999961853027,11.859999656677246,-0.3404252072598072,,
+2022-11-07,12.050000190734863,12.0600004196167,-1.4950191507149984,,
+2022-11-04,11.720000267028809,11.9399995803833,0.08298944998793463,Zacks Earnings ESP: A Better Way to Find Earnings Surprises for Finance,"FSK is part of a big group of Finance stocks that boast a positive ESP, and investors may want to take a look at Ares Commercial Real Estate (ACRE) as well. Because both stocks hold a positive Earnings ESP, FSK and ACRE could potentially post earnings beats in their next reports. Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report"
+2022-11-03,11.869999885559082,11.470000267028809,1.8771272042834624,,
+2022-11-02,12.6899995803833,12.039999961853027,-3.3698367513626413,Ares Commercial Real Estate (ACRE) Q3 Earnings Top Estimates,"Ares Commercial Real Estate (ACRE) came out with quarterly earnings of $0.39 per share, beating the Zacks Consensus Estimate of $0.35 per share. Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report Ares Commercial Real Estate, which belongs to the Zacks REIT and Equity Trust industry, posted revenues of $45.63 million for the quarter ended September 2022, missing the Zacks Consensus Estimate by 2.12%."
+2022-11-01,12.609999656677246,12.460000038146973,-5.122140583322543,,
+2022-10-31,12.3100004196167,12.34000015258789,-1.1895291246169515,,
+2022-10-28,11.899999618530272,12.3100004196167,0.24370212793319726,,
+2022-10-27,11.970000267028809,11.890000343322754,3.445384993525448,,
+2022-10-26,11.779999732971191,11.760000228881836,-0.6683368581570822,Analysts Estimate Ares Commercial Real Estate (ACRE) to Report a Decline in Earnings: What to Look Out for,The market expects Ares Commercial Real Estate (ACRE) to deliver a year-over-year decline in earnings on higher revenues when it reports results for the quarter ended September 2022. Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate.
+2022-10-25,11.289999961853027,11.779999732971191,-0.16977508100767272,,
+2022-10-24,11.15999984741211,11.229999542236328,4.340121990910445,,
+2022-10-21,11.020000457763672,11.079999923706056,0.6272374173952249,,
+2022-10-20,11.149999618530272,10.93000030517578,0.5444597409260044,,
+2022-10-19,11.130000114440918,11.210000038146973,-1.9730880796522503,,
+2022-10-18,11.460000038146973,11.270000457763672,0.718777384397837,Are Options Traders Betting on a Big Move in Ares Commercial Real Estate (ACRE) Stock?,Investors in Ares Commercial Real Estate Corporation ACRE need to pay close attention to the stock based on moves in the options market lately. Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report Options with high levels of implied volatility suggest that investors in the underlying stocks are expecting a big move in one direction or the other.
+2022-10-17,11.149999618530272,11.239999771118164,-1.6579369960806982,,
+2022-10-14,11.25,10.829999923706056,0.807176284009198,,
+2022-10-13,10.56999969482422,11.199999809265137,-3.73333401150172,,
+2022-10-12,10.770000457763672,10.779999732971191,5.960266155441863,,
+2022-10-11,10.300000190734863,10.75,0.09284377699642014,,
+2022-10-10,10.579999923706056,10.31999969482422,4.368930106136542,,
+2022-10-07,10.619999885559082,10.550000190734863,-2.4574690997801136,,
+2022-10-06,10.829999923706056,10.68000030517578,-0.659130843489022,,
+2022-10-05,11.1899995803833,10.859999656677246,-1.3850380386609153,,
+2022-10-04,10.899999618530272,11.4399995803833,-2.9490610909813,,
+2022-10-03,10.630000114440918,10.68000030517578,4.954128263775493,,
+2022-09-30,10.279999732971191,10.449999809265137,0.47036867541455574,,
+2022-09-29,10.710000038146973,10.229999542236328,1.6536972831691972,,
+2022-09-28,11.09000015258789,11.149999618530272,-4.481797331475019,,
+2022-09-27,11.149999618530272,11.0,0.5410231299986046,,
+2022-09-26,11.609999656677246,11.020000457763672,-1.3452881045931708,,
+2022-09-23,12.0,11.720000267028809,-5.08181926236534,,
+2022-09-22,12.640000343322754,12.1899995803833,-2.3333311080932617,,
+2022-09-21,12.850000381469728,12.699999809265137,-3.560132521492944,,
+2022-09-20,12.8100004196167,12.720000267028809,-1.1673195933978266,,
+2022-09-19,12.539999961853027,12.949999809265137,-0.7025772805601798,,
+2022-09-16,12.9399995803833,12.6899995803833,3.2695362732004662,,
+2022-09-15,13.220000267028809,13.0600004196167,-1.9319938802702392,,
+2022-09-14,13.109999656677246,13.260000228881836,-1.2102862646013341,Upcoming Dividend Run For ACRE?,"Upcoming Dividend: 0.33/share Ex-Div Date: 09/29/22 Payment Date: 10/17/22 Dividend Frequency: Quarterly Full ACRE Dividend History » As the saying goes, past performance is never a guarantee of future returns. This morning a ""Potential Dividend Run Alert"" went out for Ares Commercial Real Estate Corp (NYSE: ACRE), at our DividendChannel.com Dividend Alerts service (a free email alerts feature). For example, consider the 0.35/share ACRE dividend that went ""ex-dividend"" on 06/29/22."
+2022-09-13,13.329999923706056,13.079999923706056,1.1441691543309145,,
+2022-09-12,13.470000267028809,13.56999969482422,-1.8754688779510067,,
+2022-09-09,13.149999618530272,13.420000076293944,0.742386234692107,,
+2022-09-08,13.0,13.010000228881836,2.0532354798185835,,
+2022-09-07,12.859999656677246,13.079999923706056,0.07692483755258414,,
+2022-09-06,12.949999809265137,12.90999984741211,1.7107330707787423,,
+2022-09-02,13.289999961853027,12.93000030517578,-0.3088800188584496,,
+2022-09-01,13.100000381469728,12.920000076293944,-2.708801036196941,,
+2022-08-31,13.25,13.1899995803833,-1.374048091100819,,
+2022-08-30,13.6899995803833,13.199999809265137,-0.45283335559772997,,
+2022-08-29,13.600000381469728,13.6899995803833,-3.579253368424462,,
+2022-08-26,13.920000076293944,13.670000076293944,0.6617587969791394,,
+2022-08-25,13.699999809265137,13.890000343322754,-1.7959770016507064,,
+2022-08-24,13.619999885559082,13.59000015258789,1.3868652314076837,,
+2022-08-23,13.449999809265137,13.5600004196167,-0.22026235846741316,,
+2022-08-22,13.600000381469728,13.43000030517578,0.8178484156987699,,
+2022-08-19,13.729999542236328,13.729999542236328,-1.2500005259233475,,
+2022-08-18,13.760000228881836,13.8100004196167,0.0,,
+2022-08-17,13.739999771118164,13.720000267028809,0.36337347313348406,,
+2022-08-16,13.770000457763672,13.899999618530272,-0.14555680074605928,,
+2022-08-15,13.779999732971191,13.84000015258789,0.9440752102030969,,
+2022-08-12,13.8100004196167,13.8100004196167,0.4354166965122441,,
+2022-08-11,13.760000228881836,13.6899995803833,0.0,,
+2022-08-10,13.640000343322754,13.729999542236328,-0.5087256346958908,,
+2022-08-09,13.600000381469728,13.520000457763672,0.6598181572453691,,
+2022-08-08,13.470000267028809,13.600000381469728,-0.5882347166332286,,
+2022-08-05,13.329999923706056,13.359999656677246,0.9651084770883599,,
+2022-08-04,13.359999656677246,13.420000076293944,0.2250542621372273,,
+2022-08-03,13.289999961853027,13.359999656677246,0.44910494879174345,,
+2022-08-02,13.640000343322754,13.199999809265137,0.526709518624097,,
+2022-08-01,13.779999732971191,13.800000190734863,-3.2258102857967486,,
+2022-07-29,13.829999923706056,13.699999809265137,0.14514120574194997,,
+2022-07-28,13.539999961853027,13.859999656677246,-0.9399863713526567,,
+2022-07-27,13.15999984741211,13.470000267028809,2.363365551889004,,
+2022-07-26,12.960000038146973,13.15999984741211,2.3556263161937667,A Ares Commercial Real Estate Corporation (NYSE:ACRE) insider increased their holdings by 97% last year,"Looking at Ares Commercial Real Estate Corporation's (NYSE:ACRE ) insider transactions over the last year, we can see that insiders were net buyers. NYSE:ACRE Insider Trading Volume July 26th 2022 There are always plenty of stocks that insiders are buying. Ares Commercial Real Estate Insider Transactions Over The Last Year Over the last year, we can see that the biggest insider purchase was by Partner William Benjamin for US$253k worth of shares, at about US$14.05 per share."
+2022-07-25,12.970000267028809,13.0600004196167,1.5432084002812456,,
+2022-07-22,13.0600004196167,12.949999809265137,0.6939101829988475,,
+2022-07-21,12.93000030517578,12.989999771118164,-0.8422711088610434,,
+2022-07-20,12.850000381469728,13.010000228881836,0.46403298164167295,,
+2022-07-19,12.5600004196167,12.850000381469728,1.2451349623524874,,
+2022-07-18,12.550000190734863,12.460000038146973,2.3089168165957688,,
+2022-07-15,12.619999885559082,12.5,-0.7171326790443713,,
+2022-07-14,12.31999969482422,12.31999969482422,-0.9508707341304853,,
+2022-07-13,12.289999961853027,12.479999542236328,0.0,,
+2022-07-12,12.31999969482422,12.420000076293944,1.5459689257367057,,
+2022-07-11,12.539999961853027,12.380000114440918,0.8116914281396806,,
+2022-07-08,12.470000267028809,12.539999961853027,-1.2759158524627803,,
+2022-07-07,12.4399995803833,12.40999984741211,0.5613447740598756,,
+2022-07-06,12.5,12.31999969482422,-0.24115541787073802,,
+2022-07-05,12.510000228881836,12.5,-1.4400024414062358,,
+2022-07-01,12.149999618530272,12.649999618530272,-0.07993787928755118,,
+2022-06-30,12.010000228881836,12.229999542236328,4.115226466653031,,
+2022-06-29,12.359999656677246,12.18000030517578,1.831801075452392,,
+2022-06-28,13.100000381469728,12.789999961853027,-1.4563054733114456,,
+2022-06-27,12.979999542236328,12.9399995803833,-2.366415348011777,,
+2022-06-24,12.470000267028809,12.899999618530272,-0.3081661268389825,,
+2022-06-23,12.260000228881836,12.390000343322754,3.4482705877593203,,
+2022-06-22,11.880000114440918,12.170000076293944,1.0603598043551956,,
+2022-06-21,11.81999969482422,11.970000267028809,2.4410770964598867,,
+2022-06-17,11.40999984741211,11.59000015258789,1.2690404067461254,,
+2022-06-16,11.720000267028809,11.359999656677246,1.5775662364851557,,
+2022-06-15,11.979999542236328,11.970000267028809,-3.0716774927414563,,
+2022-06-14,12.06999969482422,11.869999885559082,-0.08346640725875144,,
+2022-06-13,13.479999542236328,12.270000457763672,-1.6569992901565782,,
+2022-06-10,13.899999618530272,13.739999771118164,-8.976254640672767,,
+2022-06-09,14.25,13.979999542236328,-1.1510780705260575,,
+2022-06-08,14.31999969482422,14.229999542236328,-1.8947400544819077,,
+2022-06-07,14.369999885559082,14.40999984741211,-0.6284926990635468,,
+2022-06-06,14.520000457763672,14.380000114440918,0.2783574263854011,,
+2022-06-03,14.640000343322754,14.449999809265137,-0.9641896619080159,,
+2022-06-02,14.619999885559082,14.65999984741211,-1.297817825149681,,
+2022-06-01,14.699999809265137,14.630000114440918,0.2735975524359432,,
+2022-05-31,14.829999923706056,14.699999809265137,-0.47618840634337456,,
+2022-05-27,14.75,14.859999656677246,-0.8766022596744045,,
+2022-05-26,14.75,14.670000076293944,0.7457603842525159,,
+2022-05-25,14.550000190734863,14.5600004196167,-0.5423723641088574,,
+2022-05-24,14.470000267028809,14.649999618530272,0.06873009450682946,,
+2022-05-23,14.1899995803833,14.470000267028809,1.2439485015878522,,
+2022-05-20,14.4399995803833,14.100000381469728,1.9732254751620257,,
+2022-05-19,14.149999618530272,14.260000228881836,-2.354565157851254,,
+2022-05-18,14.59000015258789,14.300000190734863,0.7773894934068543,,
+2022-05-17,15.579999923706056,15.630000114440918,-1.9876625004804322,,
+2022-05-16,15.0600004196167,15.34000015258789,0.3209254876746355,,
+2022-05-13,14.619999885559082,15.050000190734863,1.8592279227726465,,
+2022-05-12,14.720000267028809,14.529999732971191,2.9411785809965325,,
+2022-05-11,14.960000038146973,14.779999732971191,-1.29076447425886,,
+2022-05-10,14.880000114440918,14.899999618530272,-1.20321059302669,,
+2022-05-09,15.300000190734863,14.739999771118164,0.13440526838399913,,
+2022-05-06,15.380000114440918,15.399999618530272,-3.660133415918619,,
+2022-05-05,15.600000381469728,15.350000381469728,0.13003578634941187,,
+2022-05-04,15.40999984741211,15.6899995803833,-1.6025640633763025,,
+2022-05-03,14.739999771118164,15.34000015258789,1.8170002319514194,Ares Commercial Real Estate (ACRE) Q1 Earnings and Revenues Miss Estimates,"Ares Commercial Real Estate (ACRE) came out with quarterly earnings of $0.34 per share, missing the Zacks Consensus Estimate of $0.35 per share. Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report A quarter ago, it was expected that this real estate investment trust would post earnings of $0.38 per share when it actually produced earnings of $0.41, delivering a surprise of 7.89%."
+2022-05-02,15.119999885559082,14.739999771118164,4.070558960559679,Ellington Residential (EARN) Matches Q1 Earnings Estimates,"One other stock from the same industry, Ares Commercial Real Estate (ACRE), is yet to report results for the quarter ended March 2022. Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report Ellington Residential (EARN) came out with quarterly earnings of $0.30 per share, in line with the Zacks Consensus Estimate."
+2022-04-29,15.399999618530272,15.06999969482422,-2.5132282891341235,,
+2022-04-28,15.43000030517578,15.420000076293944,-2.142856700522083,,
+2022-04-27,15.359999656677246,15.260000228881836,-0.06481029607291387,,
+2022-04-26,15.6899995803833,15.279999732971191,-0.6510379559282005,Analysts Estimate Ares Commercial Real Estate (ACRE) to Report a Decline in Earnings: What to Look Out for | Analysts Estimate Ares Commercial Real Estate (ACRE) to Report a Decline in Earnings: What to Look Out for,Wall Street expects a year-over-year decline in earnings on higher revenues when Ares Commercial Real Estate (ACRE) reports results for the quarter ended March 2022. Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate. | Wall Street expects a year-over-year decline in earnings on higher revenues when Ares Commercial Real Estate (ACRE) reports results for the quarter ended March 2022. Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate.
+2022-04-25,15.510000228881836,15.729999542236328,-2.6131284791410634,,
+2022-04-22,16.15999984741211,15.739999771118164,1.4184352682653225,,
+2022-04-21,16.350000381469727,16.200000762939453,-2.599010397646785,,
+2022-04-20,16.0,16.299999237060547,-0.9174288381074015,,
+2022-04-19,16.290000915527344,15.869999885559082,1.874995231628418,,
+2022-04-18,16.239999771118164,16.299999237060547,-2.5782750544103656,,
+2022-04-14,16.25,16.299999237060547,0.3694548447536813,,
+2022-04-13,15.829999923706056,16.190000534057617,0.3076876126802885,,
+2022-04-12,15.760000228881836,15.890000343322754,2.2741668483045627,,
+2022-04-11,15.56999969482422,15.760000228881836,0.8248738106150485,,
+2022-04-08,15.260000228881836,15.5,1.2202988939092618,,
+2022-04-07,15.609999656677246,15.25,1.5727376639479242,,
+2022-04-06,15.479999542236328,15.579999923706056,-2.3062118167520564,,
+2022-04-05,15.699999809265137,15.510000228881836,0.6459973154190527,,
+2022-04-04,15.6899995803833,15.699999809265137,-1.2101884247869554,,
+2022-04-01,15.56999969482422,15.729999542236328,0.06373632344986739,,
+2022-03-31,15.18000030517578,15.520000457763672,1.0276162527176846,,
+2022-03-30,15.359999656677246,15.079999923706056,2.23979015647296,,
+2022-03-29,15.5,15.729999542236328,-1.8229149689431738,,
+2022-03-28,15.470000267028809,15.449999809265137,1.4838680144279235,,
+2022-03-25,15.270000457763672,15.43000030517578,-0.1292854390332418,,
+2022-03-24,15.229999542236328,15.239999771118164,1.0478051251842593,,
+2022-03-23,15.260000228881836,15.15999984741211,0.06566138662120756,,
+2022-03-22,15.18000030517578,15.289999961853027,-0.6553104847302745,,
+2022-03-21,15.050000190734863,15.100000381469728,0.7246354049132814,,
+2022-03-18,15.109999656677246,15.029999732971191,0.33222717675210633,,
+2022-03-17,14.960000038146973,15.09000015258789,-0.5294502020104415,,
+2022-03-16,14.8100004196167,14.960000038146973,0.8689847199827981,,
+2022-03-15,14.859999656677246,14.779999732971191,1.0128265650255506,,
+2022-03-14,14.979999542236328,14.81999969482422,-0.5383575070952793,,
+2022-03-11,14.859999656677246,14.890000343322754,-1.068089801745225,,
+2022-03-10,14.68000030517578,14.779999732971191,0.20188887845651593,,
+2022-03-09,14.9399995803833,14.789999961853027,0.6811949980692765,,
+2022-03-08,14.699999809265137,14.770000457763672,-1.0040135391116594,,
+2022-03-07,14.880000114440918,14.649999618530272,0.4761948939238424,,
+2022-03-04,14.699999809265137,14.880000114440918,-1.5457022455761456,,
+2022-03-03,14.899999618530272,14.84000015258789,1.2244918878320692,,
+2022-03-02,14.68000030517578,14.84000015258789,-0.40268098978850414,,
+2022-03-01,14.65999984741211,14.579999923706056,1.0899171940459664,,
+2022-02-28,14.369999885559082,14.649999618530272,-0.5457020773446671,,
+2022-02-25,14.149999618530272,14.300000190734863,1.9485019846977951,,
+2022-02-24,13.720000267028809,14.109999656677246,1.060074743805342,,
+2022-02-23,14.229999542236328,13.890000343322754,2.842561093717059,,
+2022-02-22,14.579999923706056,14.140000343322754,-2.389312788833311,,
+2022-02-18,14.59000015258789,14.640000343322754,-3.017829785224444,,
+2022-02-17,14.579999923706056,14.609999656677246,0.3427017834951464,,
+2022-02-16,14.550000190734863,14.640000343322754,0.2057594864758001,,
+2022-02-15,14.489999771118164,14.600000381469728,0.6185577416363255,Ares Commercial Real Estate (ACRE) Q4 Earnings and Revenues Top Estimates,"Ares Commercial Real Estate (ACRE) came out with quarterly earnings of $0.41 per share, beating the Zacks Consensus Estimate of $0.38 per share. Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report Ares Commercial Real Estate, which belongs to the Zacks REIT and Equity Trust industry, posted revenues of $38.04 million for the quarter ended December 2021, surpassing the Zacks Consensus Estimate by 8.08%."
+2022-02-14,14.020000457763672,14.100000381469728,0.7591484616226171,,
+2022-02-11,14.140000343322754,14.0600004196167,0.5706128466048369,,
+2022-02-10,14.25,14.130000114440918,-0.5657703095023796,Ladder Capital (LADR) Q4 Earnings and Revenues Surpass Estimates,"Ares Commercial Real Estate (ACRE), another stock in the same industry, has yet to report results for the quarter ended December 2021. Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report Ladder Capital (LADR) came out with quarterly earnings of $0.21 per share, beating the Zacks Consensus Estimate of $0.15 per share."
+2022-02-09,14.369999885559082,14.31999969482422,-0.8421044600637336,,
+2022-02-08,14.229999542236328,14.329999923706056,-0.3479484421228733,Earnings Preview: Ares Commercial Real Estate (ACRE) Q4 Earnings Expected to Decline,Ares Commercial Real Estate (ACRE) is expected to deliver a year-over-year decline in earnings on higher revenues when it reports results for the quarter ended December 2021. Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate.
+2022-02-07,14.399999618530272,14.239999771118164,0.7027433920353641,,
+2022-02-04,14.300000190734863,14.420000076293944,-1.1111100809073347,,
+2022-02-03,14.600000381469728,14.369999885559082,0.8391600276818848,,
+2022-02-02,14.579999923706056,14.640000343322754,-1.5753458212409512,,
+2022-02-01,14.6899995803833,14.550000190734863,0.41152551392775366,,
+2022-01-31,14.460000038146973,14.6899995803833,-0.9530251439584081,,
+2022-01-28,14.350000381469728,14.529999732971191,1.5905915742016985,,
+2022-01-27,14.56999969482422,14.399999618530272,1.2543508481985666,,
+2022-01-26,14.699999809265137,14.420000076293944,-1.1667816050424413,,
+2022-01-25,14.09000015258789,14.470000267028809,-1.9047601129539782,,
+2022-01-24,14.100000381469728,14.199999809265137,2.69694897321292,"The CEO & Partner of Real Estate - New York of Ares Commercial Real Estate Corporation (NYSE:ACRE), Bryan Donohoe, Just Sold 29% Of Their Holding","Anyone interested in Ares Commercial Real Estate Corporation (NYSE:ACRE) should probably be aware that the CEO & Partner of Real Estate - New York, Bryan Donohoe, recently divested US$132k worth of shares in the company, at an average price of US$14.96 each. NYSE:ACRE Insider Trading Volume January 24th 2022 For those who like to find winning investments this free list of growing companies with recent insider purchasing, could be just the ticket. The Last 12 Months Of Insider Transactions At Ares Commercial Real Estate Notably, that recent sale by Bryan Donohoe is the biggest insider sale of Ares Commercial Real Estate shares that we've seen in the last year."
+2022-01-21,14.199999809265137,14.220000267028809,0.7092157807798927,,
+2022-01-20,14.579999923706056,14.31999969482422,0.14084829600224422,,
+2022-01-19,14.960000038146973,14.56999969482422,-1.7832663253934167,,
+2022-01-18,15.010000228881836,14.890000343322754,-2.6069541599483825,,
+2022-01-14,14.9399995803833,15.020000457763672,-0.7994662473634179,,
+2022-01-13,15.100000381469728,15.029999732971191,0.5354811220036098,,
+2022-01-12,14.960000038146973,15.039999961853027,-0.4635804419213105,,
+2022-01-11,14.899999618530272,14.960000038146973,0.5347588469389063,,
+2022-01-10,14.75,14.899999618530272,0.40268739028745965,,
+2022-01-07,14.649999618530272,14.75,1.0169465663069266,,
+2022-01-06,14.699999809265137,14.649999618530272,0.6825964783182749,,
+2022-01-05,14.770000457763672,14.59000015258789,-0.3401373563511944,,
+2022-01-04,14.850000381469728,14.75,-1.218688555159565,,
+2022-01-03,14.56999969482422,14.75,-0.673403224921878,,
+2021-12-31,14.43000030517578,14.539999961853027,1.235417357213274,,
+2021-12-30,14.649999618530272,14.479999542236328,0.7622983669500893,,
+2021-12-29,14.920000076293944,14.90999984741211,-1.160410107307555,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for December 30, 2021","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACRE was $14.9, representing a -12.25% decrease from the 52 week high of $16.98 and a 33.51% increase over the 52 week low of $11.16. For more information on the declaration, record and payment dates, visit the acre Dividend History page."
+2021-12-28,15.0,14.899999618530272,-0.06702566240413968,,
+2021-12-27,14.81999969482422,14.979999542236328,-0.6666692097981889,,
+2021-12-23,14.779999732971191,14.75,1.079621124877529,,
+2021-12-22,14.529999732971191,14.699999809265137,-0.20297519291741303,,
+2021-12-21,14.0,14.479999542236328,1.1699936642681725,,
+2021-12-20,14.0,13.859999656677246,3.428568158830915,,
+2021-12-17,14.050000190734863,14.06999969482422,-1.000002452305385,,
+2021-12-16,14.31999969482422,14.0600004196167,0.14234522290288457,,
+2021-12-15,14.199999809265137,14.229999542236328,-1.8156374353939038,,
+2021-12-14,14.350000381469728,14.199999809265137,0.2112657279869634,,
+2021-12-13,14.68000030517578,14.359999656677246,-1.0453001269483488,,
+2021-12-10,15.029999732971191,14.6899995803833,-2.1798408845108104,,
+2021-12-09,15.020000457763672,15.0,-2.2621434373151383,,
+2021-12-08,15.1899995803833,15.119999885559082,-0.1331588359129101,,
+2021-12-07,15.220000267028809,15.1899995803833,-0.46082749676055224,,
+2021-12-06,14.9399995803833,15.140000343322754,-0.19711357502731788,,
+2021-12-03,15.100000381469728,14.81999969482422,1.338693229965418,,
+2021-12-02,14.649999618530272,15.039999961853027,-1.8543091362376145,,
+2021-12-01,14.989999771118164,14.550000190734863,2.662118453774278,,
+2021-11-30,15.0,14.720000267028809,-2.9352874389702506,,
+2021-11-29,15.350000381469728,15.119999885559082,-1.8666648864746096,,
+2021-11-26,15.31999969482422,15.130000114440918,-1.4983745289563586,,
+2021-11-24,15.449999809265137,15.449999809265137,-1.2402061629772283,,
+2021-11-23,15.520000457763672,15.479999542236328,0.0,,
+2021-11-22,15.489999771118164,15.510000228881836,-0.25773785017727774,,
+2021-11-19,15.399999618530272,15.420000076293944,0.1291185155532647,,
+2021-11-18,15.539999961853027,15.510000228881836,0.1298731055785614,,
+2021-11-17,15.649999618530272,15.5,-0.19304847519197912,,
+2021-11-16,15.949999809265137,15.699999809265137,-0.9584640395304909,,
+2021-11-15,15.989999771118164,15.979999542236328,-1.567398137865672,,
+2021-11-12,16.010000228881836,15.899999618530272,-0.06254051923064306,,
+2021-11-11,15.979999542236328,16.030000686645508,-0.687074383378987,,
+2021-11-10,15.899999618530272,15.880000114440918,0.31289828436492095,,
+2021-11-09,15.850000381469728,15.890000343322754,-0.12578304760489273,,
+2021-11-08,15.949999809265137,15.869999885559082,0.25236568385064273,,
+2021-11-05,15.43000030517578,15.84000015258789,-0.5015669257850638,,
+2021-11-04,15.68000030517578,15.300000190734863,2.657160332489316,,
+2021-11-03,15.609999656677246,15.65999984741211,-2.4234700704405134,Ares Commercial Real Estate Corporation (ACRE) Q3 2021 Earnings Call Transcript,"Operator [Operator Closing Remarks] Duration: 39 minutes Call participants: Veronica Mendiola Mayer -- Principal of Ares Public IR & Corporate Communications Group Bryan Patrick Donohoe -- CEO & Partner of Real Estate-New York Tae-Sik Yoon -- Partner, CFO & Treasurer Douglas Michael Harter -- Credit Suisse AG -- Research Division-Director Stephen Albert Laws -- Raymond James & Associates, Inc. -- Research Division-Research Analyst Jade Joseph Rahmani -- Keefe, Bruyette, & Woods, Inc. -- Research Division-Director Richard Barry Shane -- JPMorgan Chase & Co -- Research Division-Senior Equity Analyst Steven Cole Delaney -- JMP Securities LLC -- Research Division-MD, Director of Specialty Finance Research & Equity Research Analyst Timothy Hayes More ACRE analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Ares Commercial Real Estate Corporation (NYSE: ACRE) Q3 2021 Earnings Call Nov 3, 2021, 12:00 p.m. ACRE has the opportunity to benefit from this in-house product expertise, which allows us to lend earlier in the life cycle of an industrial asset."
+2021-11-02,15.779999732971191,15.640000343322754,0.3203087241163102,What Kind Of Shareholders Hold The Majority In Ares Commercial Real Estate Corporation's (NYSE:ACRE) Shares?,"The big shareholder groups in Ares Commercial Real Estate Corporation (NYSE:ACRE) have power over the company. NYSE:ACRE Ownership Breakdown November 2nd 2021 What Does The Institutional Ownership Tell Us About Ares Commercial Real Estate? NYSE:ACRE Earnings and Revenue Growth November 2nd 2021 Investors should note that institutions actually own more than half the company, so they can collectively wield significant power."
+2021-11-01,15.770000457763672,15.890000343322754,-0.8871951331907737,,
+2021-10-29,15.699999809265137,15.619999885559082,0.7609377430297114,,
+2021-10-28,15.75,15.699999809265137,-0.5095536603691158,,
+2021-10-27,15.8100004196167,15.770000457763672,-0.3174615284753224,,
+2021-10-26,15.880000114440918,15.8100004196167,-0.2530041795786183,,
+2021-10-25,15.8100004196167,15.90999984741211,-0.44080412040150174,,
+2021-10-22,15.850000381469728,15.789999961853027,0.6325074328988194,,
+2021-10-21,15.84000015258789,15.81999969482422,-0.37855153421224913,,
+2021-10-20,15.710000038146973,15.779999732971191,-0.12626551496846095,,
+2021-10-19,15.800000190734863,15.699999809265137,0.4455741225604437,,
+2021-10-18,15.520000457763672,15.699999809265137,-0.6329137991299956,,
+2021-10-15,15.84000015258789,15.510000228881836,1.1597896017549574,,
+2021-10-14,15.56999969482422,15.630000114440918,-2.0833328316107393,,
+2021-10-13,15.460000038146973,15.520000457763672,0.3853591573071307,,
+2021-10-12,15.350000381469728,15.43000030517578,0.3881010314919173,,
+2021-10-11,15.300000190734863,15.289999961853027,0.5211721284556171,,
+2021-10-08,15.199999809265137,15.260000228881836,-0.06536097226908351,,
+2021-10-07,15.390000343322754,15.199999809265137,0.3947396076947715,,
+2021-10-06,15.229999542236328,15.31999969482422,-1.2345713438534947,,
+2021-10-05,15.31999969482422,15.260000228881836,0.5909399559619227,,
+2021-10-04,15.390000343322754,15.270000457763672,-0.39164143040195415,,
+2021-10-01,15.109999656677246,15.369999885559082,-0.7797263345165959,,
+2021-09-30,15.260000228881836,15.079999923706056,1.720716312306066,,
+2021-09-29,15.229999542236328,15.220000267028809,-1.1795563727129044,,
+2021-09-28,15.699999809265137,15.539999961853027,-0.0656551248067291,,
+2021-09-27,15.56999969482422,15.670000076293944,-1.0191073207382315,,
+2021-09-24,15.5,15.529999732971191,0.6422632204865434,,
+2021-09-23,15.489999771118164,15.5600004196167,0.19354666433026713,,
+2021-09-22,15.399999618530272,15.470000267028809,0.4519086477267396,,
+2021-09-21,15.34000015258789,15.289999961853027,0.4545496768344568,,
+2021-09-20,15.15999984741211,15.25,-0.32594648133968984,,
+2021-09-17,15.539999961853027,15.380000114440918,0.593668558665943,,
+2021-09-16,15.710000038146973,15.550000190734863,-1.0296000502243927,,
+2021-09-15,15.479999542236328,15.609999656677246,-1.0184586061336618,,
+2021-09-14,15.6899995803833,15.489999771118164,0.8397940457699614,,
+2021-09-13,15.539999961853027,15.619999885559082,-1.274696077845598,,
+2021-09-10,15.779999732971191,15.449999809265137,0.5148000251121964,,
+2021-09-09,15.65999984741211,15.720000267028809,-2.091254304754792,,
+2021-09-08,15.789999961853027,15.65999984741211,0.3831444457300846,Validea Martin Zweig Strategy Daily Upgrade Report - 9/8/2021,"Detailed Analysis of HOMESTREET INC Full Guru Analysis for HMST Full Factor Report for HMST ARES COMMERCIAL REAL ESTATE CORP (ACRE) is a small-cap value stock in the Misc. Detailed Analysis of ARES COMMERCIAL REAL ESTATE CORP Full Guru Analysis for ACRE Full Factor Report for ACRE FACEBOOK INC (FB) is a large-cap growth stock in the Computer Services industry. The Company is externally managed and advised by ACREFI Management, LLC."
+2021-09-07,15.880000114440918,15.800000190734863,-0.8233066165610166,,
+2021-09-03,15.81999969482422,15.859999656677246,-0.5037778534604955,If You Like EPS Growth Then Check Out Ares Commercial Real Estate (NYSE:ACRE) Before It's Too Late,"In contrast to all that, I prefer to spend time on companies like Ares Commercial Real Estate (NYSE:ACRE), which has not only revenues, but also profits. NYSE:ACRE Earnings and Revenue History September 3rd 2021 Fortunately, we've got access to analyst forecasts of Ares Commercial Real Estate's future profits. For companies with market capitalizations between US$400m and US$1.6b, like Ares Commercial Real Estate, the median CEO pay is around US$2.3m."
+2021-09-02,15.789999961853027,15.850000381469728,0.2528442643782871,,
+2021-09-01,15.800000190734863,15.779999732971191,0.379989992157414,,
+2021-08-31,15.670000076293944,15.779999732971191,-0.12658517419132795,,
+2021-08-30,15.8100004196167,15.6899995803833,0.7019761081153963,,
+2021-08-27,15.34000015258789,15.59000015258789,-0.7590185708313079,,
+2021-08-26,15.479999542236328,15.300000190734863,1.6297261897864093,,
+2021-08-25,15.449999809265137,15.470000267028809,-1.1627865427925015,,
+2021-08-24,15.399999618530272,15.43000030517578,0.1294528026574984,,
+2021-08-23,15.039999961853027,15.369999885559082,0.19480965836784211,,
+2021-08-20,14.789999961853027,15.140000343322754,2.1941484344618076,,
+2021-08-19,15.09000015258789,14.899999618530272,2.366466412254644,,
+2021-08-18,15.119999885559082,15.100000381469728,-1.2591155211157132,,
+2021-08-17,15.119999885559082,15.119999885559082,-0.13227185344396042,,
+2021-08-16,14.68000030517578,15.119999885559082,0.0,,
+2021-08-13,14.739999771118164,14.8100004196167,2.9972722836263865,,
+2021-08-12,14.739999771118164,14.670000076293944,0.47490264304953217,,
+2021-08-11,14.869999885559082,14.720000267028809,-0.4748961730744342,,
+2021-08-10,14.56999969482422,14.789999961853027,-1.0087398768304279,,
+2021-08-09,14.56999969482422,14.56999969482422,1.509953820431161,,
+2021-08-06,14.81999969482422,14.630000114440918,0.0,,
+2021-08-05,14.4399995803833,14.5600004196167,-1.2820484770297165,,
+2021-08-04,14.59000015258789,14.399999618530272,0.8310307667627584,,
+2021-08-03,14.640000343322754,14.520000457763672,-1.302265469982999,,
+2021-08-02,15.149999618530272,14.619999885559082,-0.8196713302251629,,
+2021-07-30,15.4399995803833,15.079999923706056,-3.498348160503821,Ares Commercial Real Estate Corporation (ACRE) Q2 2021 Earnings Call Transcript,"Duration: 52 minutes Call participants: John Stilmar -- Investor Relations Bryan Donohoe -- Chief Executive Officer Tae-Sik Yoon -- Chief Financial Officer and Treasurer Steve DeLaney -- JMP Securities LLC -- Analyst Richard Shane -- J.P. Morgan Securities LLC -- Analyst Jade Rahmani -- Keefe, Bruyette & Woods, Inc. -- Analyst Stephen Laws -- Raymond James & Associates, Inc. -- Analyst Doug Harter -- Credit Suisse Securities (USA) LLC -- Analyst Timothy Hayes -- BTIG -- Analyst More ACRE analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Ares Commercial Real Estate Corporation (NYSE: ACRE) Q2 2021 Earnings Call Jul 30, 2021, 12:00 p.m. It is something that has been very, very valuable to us particularly during the pandemic to help manage the liquidity and needs of ACRE."
+2021-07-29,15.369999885559082,15.369999885559082,-2.3316040573901833,,
+2021-07-28,15.229999542236328,15.3100004196167,0.0,,
+2021-07-27,15.050000190734863,15.170000076293944,0.525284831155182,,
+2021-07-26,15.010000228881836,15.229999542236328,0.7973414221812105,,
+2021-07-23,15.06999969482422,15.0600004196167,1.4656849433697907,,
+2021-07-22,15.06999969482422,14.899999618530272,-0.0663521925017394,,
+2021-07-21,15.029999732971191,15.029999732971191,-1.1280695403884795,,
+2021-07-20,14.579999923706056,14.949999809265137,0.0,"Noteworthy Tuesday Option Activity: ACRE, ECPG, PPG","Looking at options trading activity among components of the Russell 3000 index, there is noteworthy activity today in Ares Commercial Real Estate Corp (Symbol: ACRE), where a total volume of 3,024 contracts has been traded thus far today, a contract volume which is representative of approximately 302,400 underlying shares (given that every 1 contract represents 100 underlying shares). Below is a chart showing ACRE's trailing twelve month trading history, with the $17.50 strike highlighted in orange: Encore Capital Group Inc (Symbol: ECPG) saw options trading volume of 630 contracts, representing approximately 63,000 underlying shares or approximately 42% of ECPG's average daily trading volume over the past month, of 150,010 shares. That number works out to 42.2% of ACRE's average daily trading volume over the past month, of 716,970 shares."
+2021-07-19,14.729999542236328,14.56999969482422,2.537722136455477,,
+2021-07-16,15.06999969482422,14.989999771118164,-1.086217599351101,,
+2021-07-15,14.960000038146973,14.949999809265137,-0.5308555097949497,,
+2021-07-14,14.9399995803833,14.859999656677246,-0.06684644957443878,,
+2021-07-13,15.279999732971191,14.949999809265137,-0.5354747386412056,,
+2021-07-12,15.0,15.300000190734863,-2.159685402310451,,
+2021-07-09,14.609999656677246,15.0,2.0000012715657554,,
+2021-07-08,14.40999984741211,14.4399995803833,2.669406930098804,,
+2021-07-07,14.880000114440918,14.5600004196167,0.20818690693171002,,
+2021-07-06,14.850000381469728,14.93000030517578,-2.150535566956493,,
+2021-07-02,15.010000228881836,14.81999969482422,0.5387200111178274,,
+2021-07-01,14.720000267028809,14.960000038146973,-1.2658263235201126,,
+2021-06-30,14.579999923706056,14.6899995803833,1.6304331981279736,,
+2021-06-29,14.779999732971191,14.630000114440918,0.7544558110620605,,
+2021-06-28,15.1899995803833,15.119999885559082,-1.01488241705211,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for June 29, 2021","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACRE was $15.09, representing a -11.13% decrease from the 52 week high of $16.98 and a 92.97% increase over the 52 week low of $7.82. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2021-06-25,15.300000190734863,15.09000015258789,-0.46082749676055224,,
+2021-06-24,15.210000038146973,15.239999771118164,-1.3725492518238087,,
+2021-06-23,15.0,15.09000015258789,0.19723690266897764,,
+2021-06-22,14.789999961853027,14.970000267028809,0.6000010172526041,,
+2021-06-21,14.699999809265137,14.789999961853027,1.2170406060854997,,
+2021-06-18,15.300000190734863,14.449999809265137,0.6122459439160346,Why Shares of Ares Commercial Real Estate Corp Are Falling Today,"What happened Shares of the specialty finance company and real estate investment trust (REIT) Ares Commercial Real Estate Corp (NYSE: ACRE) have fallen nearly 10% today as of 2:45 p.m. EDT. 10 stocks we like better than Ares Commercial Real Estate When our award-winning analyst team has a stock tip, it can pay to listen. See the 10 stocks *Stock Advisor returns as of June 7, 2021 Bram Berkowitz has no position in any of the stocks mentioned."
+2021-06-17,16.799999237060547,16.309999465942383,-5.555557979564318,,
+2021-06-16,16.649999618530273,16.809999465942383,-2.9166654367294966,,
+2021-06-15,16.950000762939453,16.75,0.9609600665338206,,
+2021-06-14,16.729999542236328,16.920000076293945,-1.1799454509568363,,
+2021-06-11,16.6200008392334,16.739999771118164,1.1356876225725197,,
+2021-06-10,16.860000610351562,16.59000015258789,0.7220151975052524,,
+2021-06-09,16.75,16.799999237060547,-1.6014261446580211,,
+2021-06-08,16.6200008392334,16.649999618530273,0.29850290782416045,,
+2021-06-07,16.079999923706055,16.5,0.1804980612639891,,
+2021-06-04,15.949999809265137,16.079999923706055,2.611940785365037,,
+2021-06-03,15.699999809265137,15.869999885559082,0.8150477491880763,,
+2021-06-02,15.600000381469728,15.710000038146973,1.082803046874065,,
+2021-06-01,15.270000457763672,15.5,0.7051259870987316,,
+2021-05-28,15.239999771118164,15.170000076293944,1.5062183060995933,,
+2021-05-27,15.149999618530272,15.109999656677246,-0.45931558973432074,,
+2021-05-26,14.960000038146973,15.0600004196167,-0.26402615749310515,,
+2021-05-25,15.300000190734863,14.920000076293944,0.6684517460877838,,
+2021-05-24,15.140000343322754,15.270000457763672,-2.4836608477366835,,
+2021-05-21,15.18000030517578,15.140000343322754,0.858653312370976,,
+2021-05-20,15.0,15.06999969482422,-0.263504354735666,,
+2021-05-19,14.760000228881836,14.970000267028809,0.4666646321614702,,
+2021-05-18,14.979999542236328,14.960000038146973,1.422764464027935,,
+2021-05-17,14.729999542236328,14.880000114440918,-0.13350804205945785,,
+2021-05-14,14.8100004196167,14.84000015258789,1.018333855167361,,
+2021-05-13,14.109999656677246,14.649999618530272,0.2025640251262588,,
+2021-05-12,14.699999809265137,14.0600004196167,3.827072820639528,,
+2021-05-11,14.770000457763672,14.760000228881836,-4.353737401037637,,
+2021-05-10,15.050000190734863,14.949999809265137,-0.0677063545829441,,
+2021-05-07,14.920000076293944,15.0600004196167,-0.6644543535041891,,
+2021-05-06,14.989999771118164,15.020000457763672,0.9383400979011999,,
+2021-05-05,14.890000343322754,14.979999542236328,0.20013800602793433,,
+2021-05-04,14.770000457763672,14.6899995803833,0.6044271110707752,,
+2021-05-03,14.920000076293944,14.729999542236328,-0.5416443798301955,,
+2021-04-30,14.760000228881836,14.760000228881836,-1.2734620180029559,,
+2021-04-29,14.770000457763672,14.770000457763672,0.0,,
+2021-04-28,14.59000015258789,14.739999771118164,0.0,,
+2021-04-27,14.31999969482422,14.529999732971191,1.0280988139925917,,
+2021-04-26,14.43000030517578,14.369999885559082,1.4664807445692383,,
+2021-04-23,14.239999771118164,14.359999656677246,-0.41580331495333633,,
+2021-04-22,14.359999656677246,14.270000457763672,0.8426958391001386,,
+2021-04-21,13.880000114440918,14.279999732971191,-0.6267353834630878,,
+2021-04-20,14.079999923706056,13.93000030517578,2.8818416083016385,,
+2021-04-19,14.390000343322754,14.039999961853027,-1.065338205561545,,
+2021-04-16,14.510000228881836,14.420000076293944,-2.4322472072221575,,
+2021-04-15,14.40999984741211,14.489999771118164,-0.6202629301738334,,
+2021-04-14,14.220000267028809,14.289999961853027,0.5551694972461909,,
+2021-04-13,13.970000267028809,14.220000267028809,0.49226226096861253,,
+2021-04-12,13.890000343322754,14.0,1.7895489994372844,,
+2021-04-09,13.90999984741211,13.890000343322754,0.7919341537678614,,
+2021-04-08,13.800000190734863,13.899999618530272,-0.14377788863222946,,
+2021-04-07,13.8100004196167,13.800000190734863,0.7246335247339103,,
+2021-04-06,13.899999618530272,13.760000228881836,-0.07241295132497538,What Kind Of Shareholders Own Ares Commercial Real Estate Corporation (NYSE:ACRE)?,"NYSE:ACRE Ownership Breakdown April 6th 2021 What Does The Institutional Ownership Tell Us About Ares Commercial Real Estate? If you want to know who really controls Ares Commercial Real Estate Corporation (NYSE:ACRE), then you'll have to look at the makeup of its share registry. NYSE:ACRE Earnings and Revenue Growth April 6th 2021 Investors should note that institutions actually own more than half the company, so they can collectively wield significant power."
+2021-04-05,13.949999809265137,13.829999923706056,-1.0071898812270519,,
+2021-04-01,13.84000015258789,13.960000038146973,-0.8602142451599192,,
+2021-03-31,13.789999961853027,13.720000267028809,0.867051186676784,,
+2021-03-30,13.699999809265137,13.789999961853027,-0.5076120015798213,,
+2021-03-29,13.84000015258789,13.93000030517578,0.6569354294955877,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for March 30, 2021","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACRE was $13.91, representing a -7.57% decrease from the 52 week high of $15.05 and a 250.38% increase over the 52 week low of $3.97. The following ETF(s) have ACRE as a top-10 holding: SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)."
+2021-03-26,14.220000267028809,13.90999984741211,0.6502901126851509,,
+2021-03-25,13.850000381469728,14.140000343322754,-2.180031039348722,,
+2021-03-24,14.039999961853027,13.880000114440918,2.093862482783928,,
+2021-03-23,14.109999656677246,13.890000343322754,-1.1396000558891188,,
+2021-03-22,14.40999984741211,14.25,-1.559173059585316,,
+2021-03-19,14.15999984741211,14.289999961853027,-1.1103389944923818,,
+2021-03-18,14.550000190734863,14.0,0.9180799141369828,,
+2021-03-17,14.510000228881836,14.460000038146973,-3.7800699898622128,,
+2021-03-16,14.279999732971191,14.449999809265137,-0.34459124704449695,,
+2021-03-15,14.760000228881836,15.010000228881836,1.190476747008832,,
+2021-03-12,14.630000114440918,14.760000228881836,1.6937669114043035,,
+2021-03-11,14.699999809265137,14.59000015258789,0.8885858743951616,These 5 Dividend ETFs Are a Retiree's Best Friend,"Schwab U.S. Dividend Equity ETF The Schwab U.S. Dividend Equity ETF (NYSEMKT: SCHD) tracks the Dow Jones U.S. Dividend 100 Index, which is focused on ""high-dividend-yielding stocks in the U.S. with a record of consistently paying dividends, selected for fundamental strength relative to their peers, based on financial ratios."" Vanguard High Dividend Yield ETF The Vanguard High Dividend Yield ETF (NYSEMKT: VYM) also charges just 0.06% annually, and tracks the FTSE High Dividend Yield Index, which focuses on high-yielding companies. Invesco KBW High Dividend Yield Financial ETF The Invesco KBW High Dividend Yield Financial ETF (NASDAQ: KBWD) is a bit different from the other funds above."
+2021-03-10,14.399999618530272,14.550000190734863,-0.7482969939082268,,
+2021-03-09,14.359999656677246,14.239999771118164,1.0416706679045131,,
+2021-03-08,14.15999984741211,14.3100004196167,-0.8356538191369898,,
+2021-03-05,13.949999809265137,14.039999961853027,1.059326086306449,,
+2021-03-04,14.350000381469728,13.720000267028809,0.6451623929637292,,
+2021-03-03,14.140000343322754,14.300000190734863,-4.390244583229726,7 Great Dividend Stocks Outside the Energy Sector,"AbbVie (NYSE:ABBV) Walmart (NYSE:WMT) Fortress Transportation & Infrastructure (NYSE:FTAI) Albemarle (NYSE:ACRE) Phillip Morris International (NYSE:PM) Archer-Daniels-Midland (NYSE:ADM) Gaming and Leisure Properties (NASDAQ:GLPI) Dividend Stocks: AbbVie (ABBV) Source: Piotr Swat / Shutterstock.com AbbVie is a pharmaceutical company focusing on a range of therapeutics. InvestorPlace - Stock Market News, Stock Advice & Trading Tips Last year was a tale of two halves for dividend stocks. “The analysts also point to historical annualized growth in dividends, which, since the early 1950s, never dipped below 2.2% CAGR, while dividend futures are pricing in an average annual dividend growth from 2019-2029 of -1%.” Investors seeking dividend stocks often look to the energy sector."
+2021-03-02,14.130000114440918,14.140000343322754,1.1315406190047592,,
+2021-03-01,14.06999969482422,14.140000343322754,0.07077302760681271,,
+2021-02-26,13.579999923706056,13.8100004196167,0.49751705768894766,,
+2021-02-25,14.279999732971191,13.579999923706056,1.6936708188719514,,
+2021-02-24,14.0,14.149999618530272,-4.901959540299574,,
+2021-02-23,13.899999618530272,13.869999885559082,1.0714258466447977,,
+2021-02-22,13.949999809265137,13.869999885559082,-0.21582542298200202,,
+2021-02-19,13.65999984741211,14.010000228881836,-0.5734761634399546,,
+2021-02-18,13.479999542236328,13.56999969482422,2.5622282970671795,,
+2021-02-17,13.619999885559082,13.34000015258789,0.6676569409805885,,
+2021-02-16,13.380000114440918,13.630000114440918,-2.055798350395491,,
+2021-02-12,12.9399995803833,13.109999656677246,1.868460372658571,,
+2021-02-11,12.859999656677246,12.90999984741211,1.3137564281815044,,
+2021-02-10,12.720000267028809,12.800000190734863,0.38880398187959425,,
+2021-02-09,12.56999969482422,12.420000076293944,0.6289302046118699,3 Big Dividend Stocks Yielding at Least 9%; BTIG Says ‘Buy’,"Ares Commercial Real Estate (ACRE) The first dividend pick we are looking at is Ares Commercial Real Estate, a company focused on the commercial real estate mortgage sector. Among the bulls is Hayes, who wrote: “We believe shares of ACRE are unfairly discounted relative to other commercial mREITs given strong Ares sponsorship, a very healthy balance sheet, and limited exposure to at-risk assets.” In his view, this leaves the company “well positioned to face the headwinds from COVID-19.” In line with these comments, Hayes rates ACRE a Buy, and his $13.50 price target implies a 10% upside from current levels. (To watch Hayes’ track record, click here) Only one other analyst has posted a recent ACRE review, also rating the stock a Buy, which makes the analyst consensus here a Moderate Buy."
+2021-02-08,12.300000190734863,12.56999969482422,-1.1933144166426695,,
+2021-02-05,12.029999732971191,12.170000076293944,2.195117885386196,,
+2021-02-04,11.960000038146973,12.0,1.1637601532030508,,
+2021-02-03,12.06999969482422,11.800000190734863,0.3344478405137593,,
+2021-02-02,11.59000015258789,11.81999969482422,-2.23694706641241,,
+2021-02-01,11.420000076293944,11.5,1.9844653943768422,,
+2021-01-29,11.479999542236328,11.31999969482422,0.7005247212924565,,
+2021-01-28,11.479999542236328,11.619999885559082,-1.3937269494083908,,
+2021-01-27,11.649999618530272,11.43000030517578,1.2195152343663034,,
+2021-01-26,11.90999984741211,11.6899995803833,-1.8884061850488423,,
+2021-01-25,12.020000457763672,11.829999923706056,-1.847189503336659,,
+2021-01-22,11.8100004196167,12.140000343322754,-1.5807032181508345,,
+2021-01-21,12.010000228881836,11.93000030517578,2.7942414223619902,,
+2021-01-20,12.0,12.0600004196167,-0.666110925740629,,
+2021-01-19,12.029999732971191,11.979999542236328,0.5000034968058269,,
+2021-01-15,12.109999656677246,11.9399995803833,-0.41562919239162893,,
+2021-01-14,12.010000228881836,11.989999771118164,-1.4037991834311092,,
+2021-01-13,11.960000038146973,11.949999809265137,-0.16653170176945095,,
+2021-01-12,11.84000015258789,11.880000114440918,-0.08361395359481393,,
+2021-01-11,11.600000381469728,11.81999969482422,0.33783751129669093,,
+2021-01-08,11.800000190734863,11.710000038146973,1.8965457424115886,,
+2021-01-07,12.0600004196167,11.800000190734863,-0.7627131451960233,,
+2021-01-06,11.619999885559082,12.050000190734863,-2.155889053361239,,
+2021-01-05,11.470000267028809,11.380000114440918,3.7005190138613524,,
+2021-01-04,11.960000038146973,11.43000030517578,-0.7846569354196213,,
+2020-12-31,11.59000015258789,11.90999984741211,-4.4314358802737,,
+2020-12-30,11.789999961853027,11.710000038146973,2.760998193367298,,
+2020-12-29,12.119999885559082,11.90999984741211,-0.6785404916445916,,
+2020-12-28,12.420000076293944,12.4399995803833,-1.7326735984311898,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for December 29, 2020","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page. The following ETF(s) have ACRE as a top-10 holding: SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)."
+2020-12-24,12.25,12.220000267028809,0.16102660198473187,,
+2020-12-23,11.880000114440918,12.25,-0.24489577935666454,,
+2020-12-22,12.0,11.869999885559082,3.114477121168736,,
+2020-12-21,12.149999618530272,12.020000457763672,-1.0833342870076499,,
+2020-12-18,13.109999656677246,12.3100004196167,-1.0699519740587875,,
+2020-12-17,12.920000076293944,13.100000381469728,-6.10220639214958,,
+2020-12-16,12.630000114440918,12.880000114440918,1.393191208303903,,
+2020-12-15,12.100000381469728,12.56999969482422,1.979414075492798,,
+2020-12-14,11.789999961853027,11.949999809265137,3.884291723447067,,
+2020-12-11,11.729999542236328,11.600000381469728,1.3570809832891833,,
+2020-12-10,11.65999984741211,11.729999542236328,-1.1082622833744409,,
+2020-12-09,11.920000076293944,11.779999732971191,0.6003404437415572,,
+2020-12-08,11.779999732971191,11.81999969482422,-1.1744995170023502,,
+2020-12-07,11.989999771118164,11.859999656677246,0.339558257722814,,
+2020-12-04,11.9399995803833,11.850000381469728,-1.084237839220529,,
+2020-12-03,11.779999732971191,11.800000190734863,-0.7537621614445925,,
+2020-12-02,11.399999618530272,11.779999732971191,0.16978317671512622,,
+2020-12-01,11.260000228881836,11.43000030517578,3.333334448741944,,
+2020-11-30,11.390000343322754,11.140000343322754,1.5097697410155848,,
+2020-11-27,11.43000030517578,11.40999984741211,-2.1949077477118726,,
+2020-11-25,11.600000381469728,11.25,-0.17498212799358728,,
+2020-11-24,11.68000030517578,11.600000381469728,-3.0172445686194282,,
+2020-11-23,11.210000038146973,11.329999923706056,-0.6849308357517818,,
+2020-11-20,10.880000114440918,11.079999923706056,1.070471767624721,,
+2020-11-19,10.920000076293944,11.130000114440918,1.8382335217044778,,
+2020-11-18,11.130000114440918,11.0,1.9230772589723715,,
+2020-11-17,11.029999732971191,11.0,-1.1680153917720613,,
+2020-11-16,10.789999961853027,11.149999618530272,-0.27198307975942504,,
+2020-11-13,10.199999809265137,10.359999656677246,3.3364194434660552,,
+2020-11-12,10.3100004196167,10.050000190734863,1.568625984353196,,
+2020-11-11,10.8100004196167,10.5,-2.521825589717116,,
+2020-11-10,10.359999656677246,10.75,-2.867718849058946,,
+2020-11-09,9.880000114440918,10.3100004196167,3.764482203157123,,
+2020-11-06,9.789999961853027,9.40999984741211,4.352229759059206,,
+2020-11-05,9.699999809265137,9.739999771118164,-3.881512930761978,,
+2020-11-04,9.8100004196167,9.68000030517578,0.4123707488614652,,
+2020-11-03,9.890000343322754,9.9399995803833,-1.3251794992889425,Validea John Neff Strategy Daily Upgrade Report - 11/3/2020,"Detailed Analysis of ARES COMMERCIAL REAL ESTATE CORP Full Guru Analysis for ACRE Full Factor Report for ACRE More details on Validea's John Neff strategy About John Neff: While known as the manager with whom many top managers entrusted their own money, Neff was far from the smooth-talking, high-profile Wall Streeter you might expect. Detailed Analysis of HOULIHAN LOKEY INC Full Guru Analysis for HLI Full Factor Report for HLI ARES COMMERCIAL REAL ESTATE CORP (ACRE) is a small-cap growth stock in the Misc. Detailed Analysis of MEDIFAST INC Full Guru Analysis for MED Full Factor Report for MED HOULIHAN LOKEY INC (HLI) is a mid-cap growth stock in the Investment Services industry."
+2020-11-02,9.420000076293944,9.75,0.5055534411007774,,
+2020-10-30,9.40999984741211,9.3100004196167,3.503183875088528,Ares Commercial Real Estate Corp (ACRE) Q3 2020 Earnings Call Transcript,"Duration: 34 minutes Call participants: Veronica Mendiola Mayer -- Principal Bryan Donohoe -- Partner, Head of Real Estate Debt Tae-Sik Yoon -- Partner, Chief Financial Officer of Ares Real Estate Group and Chief Financial Officer and Treasurer David Roth -- Partner, Head of Ares U.S. Real Estate Private Equity, President of Ares Commercial Real Estate Doug Harter -- Credit Suisse -- Analyst Steve DeLaney -- JMP Securities -- Analyst Stephen Laws -- Raymond James -- Analyst Jade Rahmani -- KBW -- Analyst Charlie -- JPMorgan -- Analyst More ACRE analysis All earnings call transcripts 10 stocks we like better than Ares Commercial Real Estate When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. Ares Commercial Real Estate Corp (NYSE: ACRE) Q3 2020 Earnings Call Oct 29, 2020, 12:00 p.m. In order to understand how we are positioned today, I think it's important to first remind everyone that since the inception of ACRE, we are focused on defensively positioning our portfolio to withstand market downturns."
+2020-10-29,9.260000228881836,9.43000030517578,-1.0626931925287064,,
+2020-10-28,9.0,8.970000267028809,1.8358539102808575,,
+2020-10-27,9.18000030517578,9.149999618530272,-0.33333036634657115,,
+2020-10-26,9.229999542236328,9.130000114440918,-0.3268048545553219,,
+2020-10-23,9.210000038146973,9.359999656677246,-1.0834174729675163,,
+2020-10-22,9.140000343322754,9.210000038146973,1.6286603464602478,,
+2020-10-21,9.220000267028809,9.140000343322754,0.7658609649326454,,
+2020-10-20,9.229999542236328,9.270000457763672,-0.8676781061724965,,
+2020-10-19,9.5,9.270000457763672,0.43337938798696807,,
+2020-10-16,9.6899995803833,9.460000038146973,-2.4210478130139803,,
+2020-10-15,9.640000343322754,9.760000228881836,-2.37357639005419,,
+2020-10-14,9.539999961853027,9.529999732971191,1.2448120465286208,,
+2020-10-13,9.56999969482422,9.470000267028809,-0.10482420253483435,,
+2020-10-12,9.539999961853027,9.5600004196167,-1.044926133586974,,
+2020-10-09,9.720000267028809,9.520000457763672,0.2096484050696687,,
+2020-10-08,9.489999771118164,9.640000343322754,-2.057611149904549,,
+2020-10-07,9.579999923706056,9.369999885559082,1.5806172373270349,,
+2020-10-06,9.699999809265137,9.460000038146973,-2.192067221496753,,
+2020-10-05,9.550000190734863,9.609999656677246,-2.4742244931687916,,
+2020-10-02,9.1899995803833,9.489999771118164,0.6282666465346521,,
+2020-10-01,9.25,9.329999923706056,3.2644200699990753,,
+2020-09-30,9.050000190734863,9.140000343322754,0.8648640400654753,,
+2020-09-29,9.350000381469728,9.109999656677246,0.9944768032163166,,
+2020-09-28,9.789999961853027,9.789999961853027,-2.5668525668525852,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for September 29, 2020","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page. The following ETF(s) have ACRE as a top-10 holding: SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)."
+2020-09-25,9.260000228881836,9.600000381469728,0.0,,
+2020-09-24,9.300000190734863,9.34000015258789,3.6717078205617724,,
+2020-09-23,9.800000190734863,9.25,0.43010710787809825,,
+2020-09-22,9.779999732971191,9.699999809265137,-5.612246735003593,,
+2020-09-21,9.979999542236328,9.779999732971191,-0.8179951522529385,,
+2020-09-18,10.18000030517578,10.18000030517578,-2.0040061967810527,,
+2020-09-17,10.079999923706056,10.15999984741211,0.0,,
+2020-09-16,9.920000076293944,10.1899995803833,0.7936500427734109,,
+2020-09-15,9.90999984741211,9.760000228881836,2.721769173516252,,
+2020-09-14,9.579999923706056,9.84000015258789,-1.5136187773952816,,
+2020-09-11,9.829999923706056,9.550000190734863,2.7139898846810446,,
+2020-09-10,9.949999809265137,9.8100004196167,-2.848420499942681,,
+2020-09-09,9.779999732971191,9.970000267028809,-1.407029068664648,,
+2020-09-08,9.609999656677246,9.739999771118164,1.9427458000542754,,
+2020-09-04,9.899999618530272,9.68000030517578,1.3527587834052723,,
+2020-09-03,9.800000190734863,9.779999732971191,-2.222215372036072,,
+2020-09-02,9.760000228881836,9.770000457763672,-0.20408629973885867,,
+2020-09-01,9.880000114440918,9.760000228881836,0.10246135909139854,,
+2020-08-31,10.229999542236328,9.960000038146973,-1.2145737264080234,,
+2020-08-28,10.0600004196167,10.229999542236328,-2.6392914581727562,,
+2020-08-27,9.899999618530272,9.949999809265137,1.6898520430291009,,
+2020-08-26,9.949999809265137,9.84000015258789,0.5050524511261341,,
+2020-08-25,9.93000030517578,10.010000228881836,-1.1055242089031776,,
+2020-08-24,9.670000076293944,9.9399995803833,0.8056386832572239,,
+2020-08-21,9.800000190734863,9.600000381469728,2.7921354907872487,,
+2020-08-20,9.75,9.869999885559082,-2.0408143405366377,,
+2020-08-19,9.760000228881836,9.890000343322754,1.2307680570162258,,
+2020-08-18,9.789999961853027,9.739999771118164,1.3319683544291427,,
+2020-08-17,9.989999771118164,9.84000015258789,-0.510727180078552,,
+2020-08-14,9.649999618530272,9.920000076293944,-1.5014977173866766,,
+2020-08-13,9.84000015258789,9.649999618530272,2.79793231540867,,
+2020-08-12,10.06999969482422,9.84000015258789,-1.9308997064156488,,
+2020-08-11,10.289999961853027,10.020000457763672,-2.2840074399857735,,
+2020-08-10,9.829999923706056,10.039999961853027,-2.62390189592123,,
+2020-08-07,9.359999656677246,9.739999771118164,2.1363178003748926,,
+2020-08-06,9.25,9.329999923706056,4.0598304314021325,,
+2020-08-05,9.09000015258789,9.1899995803833,0.8648640400654753,,
+2020-08-04,8.899999618530273,9.020000457763672,1.1001036976544019,,
+2020-08-03,9.079999923706056,8.970000267028809,1.3483240941218726,,
+2020-07-31,9.229999542236328,9.130000114440918,-1.2114499735849211,,
+2020-07-30,8.949999809265137,9.18000030517578,-1.0834174729675163,,
+2020-07-29,8.960000038146973,9.149999618530272,2.569837997901897,,
+2020-07-28,8.75,8.979999542236328,2.120531022035498,,
+2020-07-27,8.880000114440918,8.829999923706055,2.628566196986607,,
+2020-07-24,8.949999809265137,8.6899995803833,-0.5630652037216924,,
+2020-07-23,9.0,8.920000076293945,-2.905030552209408,,
+2020-07-22,8.710000038146973,9.0,-0.8888880411783854,,
+2020-07-21,8.699999809265137,8.800000190734863,3.329505862031248,,
+2020-07-20,8.640000343322754,8.579999923706055,1.1494296972653992,,
+2020-07-17,8.789999961853027,8.699999809265137,-0.6944492735242691,,
+2020-07-16,8.880000114440918,8.789999961853027,-1.023892525352385,,
+2020-07-15,8.760000228881836,9.0,-1.0135152187839471,,
+2020-07-14,8.279999732971191,8.399999618530273,2.7397233430072485,,
+2020-07-13,8.420000076293945,8.279999732971191,1.449274026921029,,
+2020-07-10,7.960000038146973,8.350000381469727,-1.6627119008812992,,
+2020-07-09,8.25,8.020000457763672,4.899501777057065,,
+2020-07-08,8.3100004196167,8.3100004196167,-2.7878732392282197,,
+2020-07-07,8.520000457763672,8.329999923706055,0.0,,
+2020-07-06,8.6899995803833,8.5600004196167,-2.2300530968221155,,
+2020-07-02,8.920000076293945,8.510000228881836,-1.4959627968229146,,
+2020-07-01,9.09000015258789,8.739999771118164,-4.596410806113522,,
+2020-06-30,9.199999809265137,9.119999885559082,-3.850389170456534,,
+2020-06-29,8.890000343322754,8.979999542236328,-0.8695644061371431,,
+2020-06-26,9.199999809265137,9.140000343322754,1.012364403125949,,
+2020-06-25,8.770000457763674,9.300000190734863,-0.6521681215901607,,
+2020-06-24,9.239999771118164,8.819999694824219,6.043326172258126,,
+2020-06-23,9.300000190734863,9.489999771118164,-4.545455483740988,,
+2020-06-22,9.119999885559082,9.109999656677246,2.043006198780384,,
+2020-06-19,9.289999961853027,9.119999885559082,-0.1096516338522179,,
+2020-06-18,8.890000343322754,9.06999969482422,-1.8299254789236434,,
+2020-06-17,9.270000457763672,9.079999923706056,2.0247395337466263,,
+2020-06-16,10.0,9.270000457763672,-2.049628097898194,,
+2020-06-15,8.430000305175781,9.09000015258789,-7.299995422363281,,
+2020-06-12,8.949999809265137,9.0,7.829179401178529,,
+2020-06-11,8.560000419616701,8.359999656677246,0.5586613608986063,,
+2020-06-10,9.970000267028809,9.510000228881836,-2.3364573964402973,,
+2020-06-09,10.5,10.0,-4.613841783617712,,
+2020-06-08,11.149999618530272,11.010000228881836,-4.761904761904762,,
+2020-06-05,10.25,10.140000343322754,-1.2555999501181117,,
+2020-06-04,9.25,9.6899995803833,-1.073167382217035,,
+2020-06-03,8.899999618530273,9.15999984741211,4.756752220360008,,
+2020-06-02,8.319999694824219,8.479999542236326,2.92135101152703,,
+2020-06-01,8.060000419616701,8.020000457763674,1.9230751596258082,,
+2020-05-29,7.769999980926514,7.449999809265138,-0.4962774165082434,3 “Strong Buy” Dividend Stocks Yielding at Least 9%,"He writes of the stock, “…our outlook for a recovery in the value of ACRE shares remains positive after an expected few months of temporary economic turbulence as the company has minimal exposure to higher-risk commercial property types and has generally demonstrated solid loan underwriting since its inception in 2012.” DeLaney’s Buy rating is backed by a $10 price target, suggesting room for a robust upside of 32%. Ares Commercial Real Estate (ACRE) We’ll start with a real estate investment trust. JMP’s 5-star analyst Steven DeLaney sees ACRE’s current condition as an opportunity to buy in at lower prices."
+2020-05-28,8.189999580383299,7.980000019073486,-4.118406337797937,,
+2020-05-27,7.75,8.020000457763674,-2.5640973390621897,,
+2020-05-26,7.349999904632567,7.619999885559082,3.483876874369982,,
+2020-05-22,7.039999961853027,7.199999809265138,3.6734691759157645,,
+2020-05-21,7.1500000953674325,7.079999923706055,2.272725117600655,,
+2020-05-20,7.099999904632568,7.170000076293945,-0.9790233668210965,,
+2020-05-19,7.019999980926514,6.980000019073486,0.9859179239665008,,
+2020-05-18,6.4000000953674325,7.0,-0.5698000279445594,,
+2020-05-15,6.28000020980835,6.1599998474121085,9.374998370185503,,
+2020-05-14,6.039999961853027,6.300000190734862,-1.9108337322794968,,
+2020-05-13,6.6500000953674325,6.300000190734862,4.304639578210674,,
+2020-05-12,7.199999809265138,6.739999771118164,-5.263156385161398,,
+2020-05-11,7.449999809265138,7.1500000953674325,-6.38888958795574,,
+2020-05-08,7.539999961853027,7.449999809265138,-4.026841900379818,,
+2020-05-07,7.289999961853027,7.550000190734862,-1.1936359820056464,,
+2020-05-06,7.480000019073486,7.1599998474121085,3.566532650786822,,
+2020-05-05,7.820000171661378,7.429999828338622,-4.278077150339564,,
+2020-05-04,7.550000190734862,7.639999866485597,-4.987216557054105,,
+2020-05-01,7.619999885559082,7.760000228881836,1.1920486553255873,,
+2020-04-30,8.189999580383299,7.75,1.8372748743484009,,
+2020-04-29,8.180000305175781,8.310000419616701,-5.372400524136616,,
+2020-04-28,7.380000114440918,7.889999866485597,1.5892433935321981,,
+2020-04-27,6.730000019073486,7.1599998474121085,6.910565638701407,,
+2020-04-24,6.829999923706055,6.610000133514403,6.389299065675484,,
+2020-04-23,6.760000228881836,6.800000190734862,-3.2210804194603306,,
+2020-04-22,7.110000133514403,6.769999980926514,0.5917153919925651,,
+2020-04-21,6.610000133514403,7.019999980926514,-4.781999243364726,,
+2020-04-20,7.0,6.889999866485597,6.202720713019436,,
+2020-04-17,7.21999979019165,7.360000133514403,-1.5714304787771916,,
+2020-04-16,7.210000038146973,6.860000133514403,1.9390629832558042,,
+2020-04-15,7.389999866485597,7.21999979019165,-4.85436758364459,,
+2020-04-14,8.199999809265138,7.710000038146973,-2.300407027947509,,
+2020-04-13,8.229999542236326,7.690000057220459,-5.975607103850387,,
+2020-04-09,8.600000381469728,8.130000114440918,-6.56135498239814,,
+2020-04-08,6.210000038146973,8.159999847412111,-5.465119141639945,,
+2020-04-07,5.570000171661377,5.769999980926514,31.400962919269272,Stock Alert: Ares Commercial Real Estate Surges; To Pay Dividend,"(RTTNews) - Ares Commercial Real Estate Corp (ACRE) shares are rising after the company confirmed the payment of the first-quarter dividend it announced in February. Today, the real estate firm said the dividend of $0.33 will be paid on April 15, to shareholders of record on March 31. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2020-04-06,4.2899999618530265,5.059999942779541,3.5906607379059077,,
+2020-04-03,5.0,4.190000057220459,17.948717663715787,,
+2020-04-02,5.269999980926514,5.019999980926514,-16.19999885559082,,
+2020-04-01,6.309999942779541,5.570000171661377,-4.7438330342469515,,
+2020-03-31,6.989999771118164,6.989999771118164,-11.727413277791502,,
+2020-03-30,8.5,7.139999866485597,0.0,,
+2020-03-27,7.320000171661378,8.789999961853027,-16.00000157075769,"Friday Sector Leaders: REITs, Water Utilities","Leading the group were shares of Ares Commercial Real Estate, up about 16.8% and shares of KKR Real Estate Finance Trust up about 12.3% on the day. Also showing relative strength are water utilities shares, down on the day by about 2% as a group, led by Cadiz, trading higher by about 6.9% and Global Water Resources, trading up by about 0.4% on Friday. VIDEO: Friday Sector Leaders: REITs, Water Utilities The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2020-03-26,5.949999809265138,7.25,20.081963875938165,,
+2020-03-25,5.190000057220459,5.75,21.848743401815682,,
+2020-03-24,5.46999979019165,5.170000076293945,10.789979510702604,,
+2020-03-23,5.75,5.269999980926514,-5.484455674671865,,
+2020-03-20,6.199999809265138,6.039999961853027,-8.347826418669326,,
+2020-03-19,4.420000076293945,6.039999961853027,-2.5806427795854145,,
+2020-03-18,6.289999961853027,4.300000190734863,36.65158048860057,,
+2020-03-17,7.449999809265138,6.670000076293945,-31.637516425865165,,
+2020-03-16,10.020000457763672,6.829999923706055,-10.46979534148647,,
+2020-03-13,11.859999656677244,12.0600004196167,-31.83633122078302,Validea Peter Lynch Strategy Daily Upgrade Report - 3/13/2020,"For a full detailed analysis using NASDAQ's Guru Analysis tool, click here ARES COMMERCIAL REAL ESTATE CORP (ACRE) is a small-cap value stock in the Misc. It operates in six segments: Commercial and Corporate Banking, which consists of lending and other services; Consumer (Retail) Banking, which consists of consumer lending and deposit-taking activities; Mortgage Banking, which consists of the origination, sale, and servicing of a range of residential mortgage loan products and related hedging activities; Treasury and Investments, which consists of treasury and investment management functions; United States Operations, which consists of all banking activities conducted by FirstBank on the United States mainland, and Virgin Islands Operations, which consists of banking activities conducted by FirstBank in the United States Virgin Islands and British Virgin Islands, including retail and commercial banking services. Its operations consist of local and long distance fixed telephone services; mobile services, including value-added services; data services, including broadband services and mobile data services; Pay television services through direct to home (DTH), Internet protocol television (IPTV) and cable; network services, such as rental of facilities, as well as other services; wholesale services, including interconnection; digital services; services designed specifically for corporate customers, and the sale of wireless devices and accessories."
+2020-03-12,12.800000190734863,11.300000190734863,1.686347122504792,,
+2020-03-11,14.18000030517578,13.56999969482422,-11.71874982537702,,
+2020-03-10,14.3100004196167,14.43000030517578,-4.301837780136756,,
+2020-03-09,14.600000381469728,14.039999961853027,0.83857359916342,,
+2020-03-06,15.539999961853027,15.539999961853027,-3.835619212225855,,
+2020-03-05,15.84000015258789,15.850000381469728,0.0,,
+2020-03-04,16.079999923706055,16.059999465942386,0.06313275748424729,,
+2020-03-03,15.960000038146973,15.84000015258789,-0.12438095683186233,,
+2020-03-02,15.34000015258789,15.899999618530272,-0.7518789804026501,,
+2020-02-28,15.34000015258789,15.260000228881836,3.650583183650803,,
+2020-02-27,16.459999084472653,15.760000228881836,-0.5215118833786878,,
+2020-02-26,16.819999694824222,16.670000076293945,-4.252727184238743,,
+2020-02-25,17.309999465942386,16.850000381469727,-0.8917932297967535,Validea John Neff Strategy Daily Upgrade Report - 2/25/2020,"For a full detailed analysis using NASDAQ's Guru Analysis tool, click here ARES COMMERCIAL REAL ESTATE CORP (ACRE) is a small-cap value stock in the Misc. Company Description: Grupo Financiero Galicia S.A. (Grupo Financiero Galicia) is a financial services holding company. Its Other Grupo Galicia Businesses segment includes the results of Galicia Warrants S.A., Galicia Administradora de Fondos S.A. Sociedad Gerente de Fondos Comunes de Inversion and Net Investment S.A."
+2020-02-24,17.350000381469727,17.430000305175778,-2.6574182476302965,,
+2020-02-21,17.6299991607666,17.68000030517578,0.46109465099201513,,
+2020-02-20,17.100000381469727,17.6200008392334,0.2836139919986559,"Ares Commercial Real Estate Corp (ACRE) Q4 2019 Earnings Call Transcript | Financial Sector Update for 02/20/2020: ACRE,ETFC,MS,Z,ZG,FOCS","Of these loans, a $132 million loan that was originated in the Ares Warehouse in the fourth quarter of 2019, was purchased by ACRE in the first quarter. Duration: 48 minutes Call participants: Carl Drake -- Partner, Head of Public Investor Relations and Communications Bryan Donohoe -- Chief Executive Officer Tae-Sik Yoon -- Chief Financial Officer and Treasurer Doug Harter -- Credit Suisse -- Analyst Steve Delaney -- JMP Securities -- Analyst Jade Rahmani -- KBW -- Analyst Stephen Laws -- Raymond James -- Analyst Rick Shane -- JPMorgan -- Analyst More ACRE analysis All earnings call transcripts 10 stocks we like better than Ares Commercial Real Estate When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. Ares Commercial Real Estate Corp (NYSE: ACRE) Q4 2019 Earnings Call Feb 20, 2020, 11:00 a.m. | Among financial stocks moving on news: (+) Ares Commercial Real Estate (ACRE) was nearly 4% higher after the specialty finance company Thursday reported core Q4 net income of $0.37 per share, slipping from $0.38 per share during the year-ago period but still beating the Capital IQ consensus for normalized earnings for the three months ended Dec. 31 by $0.01 per share. (+) Zillow Group (Z,ZG) Thursday climbed over 22% to a best-ever $66.68 a share after the online real-estate data platform reported a 158% increase in Q4 revenue compared with year-ago levels, growing to $943.9 million to easily top the Capital IQ consensus expecting $814.6 million. (+) Focus Financial Partners (FOCS) was ahead 10% after the wealth manager Thursday reported non-GAAP Q4 net income of $0.75 a share, improving on a $0.51 per share adjusted profit last year and beating the Capital IQ consensus by $0.15 per share."
+2020-02-19,16.920000076293945,17.0,3.0409382816573856,,
+2020-02-18,16.879999160766598,16.90999984741211,0.4728127857288839,,
+2020-02-14,16.879999160766598,16.879999160766598,0.17772919512484678,,
+2020-02-13,16.729999542236328,16.879999160766598,0.0,,
+2020-02-12,16.629999160766598,16.75,0.8965906911807313,,
+2020-02-11,16.620000839233402,16.620000839233402,0.7215925754013705,,
+2020-02-10,16.670000076293945,16.579999923706055,0.0,,
+2020-02-07,16.850000381469727,16.649999618530273,-0.5398929344690162,,
+2020-02-06,16.940000534057614,16.860000610351562,-1.186948121137124,,
+2020-02-05,16.729999542236328,16.84000015258789,-0.47225455244356396,,
+2020-02-04,16.5,16.729999542236328,0.6575051605581725,,
+2020-02-03,16.360000610351562,16.479999542236328,1.3939366196141099,,
+2020-01-31,16.469999313354492,16.34000015258789,0.7334897763319028,,
+2020-01-30,16.420000076293945,16.479999542236328,-0.7893088414472086,,
+2020-01-29,16.34000015258789,16.430000305175778,0.36540478479659616,,
+2020-01-28,16.290000915527347,16.299999237060547,0.5507965223221437,,
+2020-01-27,16.120000839233402,16.219999313354492,0.06137704709193322,,
+2020-01-24,16.139999389648438,16.139999389648438,0.6203378964950829,,
+2020-01-23,16.020000457763672,16.100000381469727,0.0,,
+2020-01-22,16.489999771118164,16.540000915527347,0.4993752897633959,,
+2020-01-21,16.399999618530273,16.459999084472653,0.3032210133608312,,
+2020-01-17,16.450000762939453,16.389999389648438,0.36585041059748674,,
+2020-01-16,16.350000381469727,16.40999984741211,-0.3647499726941895,,
+2020-01-15,16.25,16.299999237060547,0.36696920209484035,,
+2020-01-14,16.239999771118164,16.229999542236328,0.3076876126802885,,
+2020-01-13,16.139999389648438,16.239999771118164,-0.06157776491857301,,
+2020-01-10,16.049999237060547,16.139999389648438,0.6195810734284345,,
+2020-01-09,16.0,15.989999771118164,0.5607486409100513,,
+2020-01-08,15.84000015258789,15.859999656677244,-0.06250143051147461,,
+2020-01-07,15.600000381469728,15.670000076293944,0.1262594942973295,,
+2020-01-06,15.649999618530272,15.65999984741211,0.44871598149038183,,
+2020-01-03,15.65999984741211,15.6899995803833,0.0638992276395778,,
+2020-01-02,15.800000190734863,15.65999984741211,0.19156917792785935,,
+2019-12-31,15.829999923706056,15.84000015258789,-0.8860781115993293,ACRE's Strong Dividend History Helps Get It To The Top 10,"Ares Commercial Real Estate Corp (Symbol: ACRE) has been named as a Top 10 Real Estate Investment Trust (REIT), according to Dividend Channel, which published its most recent ''DividendRank'' report. For example, the recent ACRE share price of $15.82 represents a price-to-book ratio of 1.1 and an annual dividend yield of 8.34% — by comparison, the average stock in Dividend Channel's coverage universe yields 3.7% and trades at a price-to-book ratio of 2.3. The report noted that among REITs, ACRE shares displayed both attractive valuation metrics and strong profitability metrics."
+2019-12-30,15.989999771118164,15.81999969482422,0.06317264011390435,,
+2019-12-27,15.920000076293944,15.989999771118164,-1.063164970152189,,
+2019-12-26,16.299999237060547,16.319999694824222,0.439696573421851,,
+2019-12-24,16.280000686645508,16.239999771118164,0.12270220061238604,,
+2019-12-23,16.200000762939453,16.260000228881836,-0.2457058589693827,,
+2019-12-20,16.069999694824222,16.180000305175778,0.37036705627596556,,
+2019-12-19,16.010000228881836,16.049999237060547,0.6845091004387763,,
+2019-12-18,15.979999542236328,15.979999542236328,0.2498376490123544,,
+2019-12-17,15.699999809265137,15.920000076293944,0.0,,
+2019-12-16,15.779999732971191,15.670000076293944,1.4012756031944453,,
+2019-12-13,15.56999969482422,15.65999984741211,-0.6970827537304161,,
+2019-12-12,15.600000381469728,15.579999923706056,0.5780356734226957,Validea John Neff Strategy Daily Upgrade Report - 12/12/2019,"ARES COMMERCIAL REAL ESTATE CORP (ACRE) is a small-cap value stock in the Consumer Financial Services industry. Through the Company's manager, Ares Commercial Real Estate Management LLC, it has investment professionals located across the United States and Europe who directly source loan opportunities for the Company with owners, operators and sponsors of CRE properties. For a full detailed analysis using NASDAQ's Guru Analysis tool, click here Since its inception, Validea's strategy based on John Neff has returned 328.50% vs. 183.42% for the S&P 500."
+2019-12-11,15.65999984741211,15.550000190734863,-0.1282080594525445,,
+2019-12-10,15.600000381469728,15.640000343322756,-0.7024243789850616,,
+2019-12-09,15.619999885559082,15.600000381469728,0.25641000560833843,,
+2019-12-06,15.600000381469728,15.619999885559082,-0.12803779920538622,,
+2019-12-05,15.59000015258789,15.529999732971191,0.12820194615578256,,
+2019-12-04,15.489999771118164,15.529999732971191,-0.3848647788931505,,
+2019-12-03,15.359999656677244,15.479999542236328,0.2582308743968425,,
+2019-12-02,15.630000114440918,15.329999923706056,0.781249272404234,,
+2019-11-29,15.630000114440918,15.640000343322756,-1.919387002804206,,
+2019-11-27,15.5,15.59000015258789,0.06398099045820398,,
+2019-11-26,15.399999618530272,15.489999771118164,0.5806461457283266,,
+2019-11-25,15.31999969482422,15.420000076293944,0.5844165897224985,,
+2019-11-22,15.289999961853027,15.329999923706056,0.6527440173742797,,
+2019-11-21,15.579999923706056,15.369999885559082,0.26160864586543425,,
+2019-11-20,15.539999961853027,15.550000190734863,-1.3478821513178876,,
+2019-11-19,15.4399995803833,15.550000190734863,0.06435153736411905,,
+2019-11-18,15.369999885559082,15.390000343322756,0.7124392055769196,,
+2019-11-15,15.329999923706056,15.399999618530272,0.13012659669871,,
+2019-11-14,15.289999961853027,15.300000190734863,0.4566190161290793,,
+2019-11-13,15.18000030517578,15.239999771118164,0.06540372077688343,,
+2019-11-12,15.390000343322756,15.210000038146973,0.3952533908838404,,
+2019-11-11,15.3100004196167,15.43000030517578,-1.1695926001319394,,
+2019-11-08,15.539999961853027,15.31999969482422,0.7838006679955699,Ares Commercial Real Estate Corp (ACRE) Q3 2019 Earnings Call Transcript,"Ares Commercial Real Estate Corp (NYSE: ACRE) Q3 2019 Earnings Call Nov 8, 2019, 9:00 a.m. As you may have seen this morning we announced that I will be stepping down as CEO of ACRE on December 5. I also think very highly of Bryan Donohoe our new CEO and I can say with great conviction that he will do an excellent job leading ACRE in this next chapter of growth."
+2019-11-07,15.470000267028809,15.420000076293944,-1.4157031375087175,,
+2019-11-06,15.3100004196167,15.40999984741211,-0.3232074329140795,,
+2019-11-05,15.539999961853027,15.300000190734863,0.6531641087826551,,
+2019-11-04,15.550000190734863,15.510000228881836,-1.544400075336589,,
+2019-11-01,15.510000228881836,15.489999771118164,-0.2572344782147364,,
+2019-10-31,15.43000030517578,15.5,-0.12895201462620332,,
+2019-10-30,15.479999542236328,15.449999809265137,0.4536597112103757,,
+2019-10-29,15.380000114440918,15.5,-0.19379673035092013,,
+2019-10-28,15.449999809265137,15.399999618530272,0.7802333203262409,,
+2019-10-25,15.380000114440918,15.390000343322756,-0.32362583399438416,,
+2019-10-24,15.479999542236328,15.420000076293944,0.06502099354634,,
+2019-10-23,15.40999984741211,15.489999771118164,-0.38759346070185174,,
+2019-10-22,15.31999969482422,15.40999984741211,0.5191429234146913,,
+2019-10-21,15.3100004196167,15.380000114440918,0.5874683706312013,,
+2019-10-18,15.210000038146973,15.300000190734863,0.45721549905725783,,
+2019-10-17,15.279999732971191,15.25,0.5917169780550198,,
+2019-10-16,15.279999732971191,15.279999732971191,-0.19633333439435843,,
+2019-10-15,15.369999885559082,15.300000190734863,0.0,,
+2019-10-14,15.25,15.210000038146973,-0.45543067889016137,,
+2019-10-11,15.25,15.239999771118164,-0.2622948318231301,,
+2019-10-10,15.210000038146973,15.18000030517578,-0.06557527135630123,,
+2019-10-09,15.119999885559082,15.15999984741211,-0.19723690266898933,,
+2019-10-08,15.130000114440918,15.109999656677244,0.2645500142578096,,
+2019-10-07,15.199999809265137,15.170000076293944,-0.1321907310799297,,
+2019-10-04,15.229999542236328,15.25,-0.19736666676079098,,
+2019-10-03,15.119999885559082,15.229999542236328,0.13132277324241512,,
+2019-10-02,15.010000228881836,15.130000114440918,0.72751096236651,,
+2019-10-01,15.270000457763672,15.100000381469728,0.7994662473634179,,
+2019-09-30,15.300000190734863,15.229999542236328,-1.1132945068610722,,
+2019-09-27,15.460000038146973,15.279999732971191,-0.4575205727181955,,
+2019-09-26,15.670000076293944,15.770000457763672,-1.1642969258191282,,
+2019-09-25,15.619999885559082,15.640000343322756,0.6381645244597796,,
+2019-09-24,15.760000228881836,15.609999656677244,0.12804390467482887,,
+2019-09-23,15.75,15.760000228881836,-0.9517802666633215,,
+2019-09-20,15.619999885559082,15.720000267028809,0.06349351671006945,,
+2019-09-19,15.630000114440918,15.600000381469728,0.6402073124352476,,
+2019-09-18,15.619999885559082,15.619999885559082,-0.19193686981148633,,
+2019-09-17,15.630000114440918,15.640000343322756,0.0,,
+2019-09-16,15.600000381469728,15.619999885559082,0.06398099045820398,,
+2019-09-13,15.640000343322756,15.630000114440918,0.12820194615578256,,
+2019-09-12,15.699999809265137,15.640000343322756,-0.06394008096110529,,
+2019-09-11,15.5600004196167,15.65999984741211,-0.38216220809743695,,
+2019-09-10,15.539999961853027,15.550000190734863,0.6426698271122123,,
+2019-09-09,15.34000015258789,15.550000190734863,0.06435153736411905,,
+2019-09-06,15.300000190734863,15.289999961853027,1.3689702480970654,,
+2019-09-05,15.329999923706056,15.289999961853027,-0.06536097226908351,,
+2019-09-04,15.239999771118164,15.260000228881836,-0.26092604078343046,,
+2019-09-03,14.960000038146973,15.15999984741211,0.1312366014701353,,
+2019-08-30,15.100000381469728,14.989999771118164,1.3368971173472657,,
+2019-08-29,15.100000381469728,15.039999961853027,-0.7284808448518568,,
+2019-08-28,15.130000114440918,15.0600004196167,-0.39735376225772634,,
+2019-08-27,15.390000343322756,15.130000114440918,-0.46265495237774074,,
+2019-08-26,15.210000038146973,15.3100004196167,-1.6894101564763366,,
+2019-08-23,15.270000457763672,15.130000114440918,0.6574647022940413,,
+2019-08-22,15.350000381469728,15.289999961853027,-0.9168326072418291,,
+2019-08-21,15.369999885559082,15.300000190734863,-0.39088220277266267,,
+2019-08-20,15.34000015258789,15.359999656677244,-0.45543067889016137,,
+2019-08-19,15.1899995803833,15.359999656677244,0.1303748623886404,,
+2019-08-16,15.289999961853027,15.140000343322756,1.11915787353599,,
+2019-08-15,15.06999969482422,15.229999542236328,-0.9810308626847956,,
+2019-08-14,15.119999885559082,15.06999969482422,1.0617110195898638,,
+2019-08-13,15.229999542236328,15.260000228881836,-0.3306890946647165,,
+2019-08-12,15.199999809265137,15.289999961853027,0.1969841598636227,,
+2019-08-09,15.140000343322756,15.199999809265137,0.5921062744555508,,
+2019-08-08,15.25,15.09000015258789,0.3962976524557531,,
+2019-08-07,15.079999923706056,15.25,-1.0491793272925205,,
+2019-08-06,14.979999542236328,15.170000076293944,1.1273214665386044,,
+2019-08-05,15.25,14.920000076293944,1.268361414310502,,
+2019-08-02,15.119999885559082,15.229999542236328,-2.163933925941354,,
+2019-08-01,15.18000030517578,15.140000343322756,0.72751096236651,,
+2019-07-31,15.31999969482422,15.170000076293944,-0.2635043547356543,,
+2019-07-30,15.1899995803833,15.3100004196167,-0.9791098010331786,,
+2019-07-29,15.18000030517578,15.260000228881836,0.7899989634520475,,
+2019-07-26,15.199999809265137,15.1899995803833,0.5270087094713671,Ares Commercial Real Estate Corp (ACRE) Q2 2019 Earnings Call Transcript,"Ares Commercial Real Estate Corp (NYSE: ACRE) Q2 2019 Earnings Call Jul 26, 2019, 11:00 a.m. Many of you heard from David on last quarter's conference call, as he discussed our US Real Estate Equity platform's experience in the hospitality sector and how it supports ACRES investment activities. I'm very pleased to join ACRE as President and take on a more formal role with the Company."
+2019-07-25,15.119999885559082,14.9399995803833,-0.06579098031133074,,
+2019-07-24,15.010000228881836,15.100000381469728,-1.1904782178450757,,
+2019-07-23,14.9399995803833,15.050000190734863,0.5996012739208129,,
+2019-07-22,14.850000381469728,14.899999618530272,0.7362825531534608,,
+2019-07-19,14.970000267028809,14.850000381469728,0.33669519041180535,,
+2019-07-18,15.119999885559082,15.0,-0.8016024276457638,,
+2019-07-17,15.170000076293944,15.130000114440918,-0.7936500427734288,,
+2019-07-16,15.18000030517578,15.109999656677244,-0.2636780596694474,,
+2019-07-15,15.170000076293944,15.15999984741211,-0.46113733261696777,,
+2019-07-12,15.170000076293944,15.18000030517578,-0.06592108656256009,,
+2019-07-11,15.039999961853027,15.149999618530272,0.0659210865625718,,
+2019-07-10,15.029999732971191,15.039999961853027,0.7313806978473664,,
+2019-07-09,14.9399995803833,15.029999732971191,0.06653512348305977,,
+2019-07-08,14.899999618530272,14.9399995803833,0.6024106768119573,,
+2019-07-05,14.850000381469728,14.9399995803833,0.26845612669199986,,
+2019-07-03,14.760000228881836,14.880000114440918,0.606055195970743,,
+2019-07-02,14.800000190734863,14.760000228881836,0.8130073421291051,,
+2019-07-01,14.9399995803833,14.789999961853027,-0.27027000903735277,,
+2019-06-28,14.6899995803833,14.859999656677244,-1.0040135391116594,,
+2019-06-27,14.770000457763672,14.670000076293944,1.157250382232535,,
+2019-06-26,14.93000030517578,14.899999618530272,-0.6770506321627388,,
+2019-06-25,14.979999542236328,14.880000114440918,-0.20094230430194618,,
+2019-06-24,14.960000038146973,14.9399995803833,-0.6675529429320762,,
+2019-06-21,15.130000114440918,14.960000038146973,-0.13369289914887755,,
+2019-06-20,15.380000114440918,15.15999984741211,-1.1235960013753585,,
+2019-06-19,15.229999542236328,15.329999923706056,-1.4304308543030584,,
+2019-06-18,15.260000228881836,15.279999732971191,0.6566013425831303,,
+2019-06-17,15.279999732971191,15.199999809265137,0.13105834724368753,,
+2019-06-14,15.220000267028809,15.279999732971191,-0.5235597192677354,,
+2019-06-13,15.149999618530272,15.239999771118164,0.3942146181978726,,
+2019-06-12,15.0,15.079999923706056,0.5940604280795584,,
+2019-06-11,15.109999656677244,15.050000190734863,0.5333328247070431,,
+2019-06-10,15.029999732971191,15.029999732971191,-0.39708449573568805,,
+2019-06-07,15.0,14.960000038146973,0.0,,
+2019-06-06,15.029999732971191,14.970000267028809,-0.2666664123535156,,
+2019-06-05,14.970000267028809,14.970000267028809,-0.39919805062113517,,
+2019-06-04,14.989999771118164,14.979999542236328,0.0,,
+2019-06-03,14.68000030517578,14.920000076293944,-0.06671266867597811,,
+2019-05-31,14.720000267028809,14.68000030517578,1.6348757910689313,,
+2019-05-30,14.920000076293944,14.789999961853027,-0.27173886635467437,,
+2019-05-29,15.109999656677244,14.920000076293944,-0.8713144354970245,,
+2019-05-28,15.119999885559082,15.130000114440918,-1.257442651888733,,
+2019-05-24,15.09000015258789,15.119999885559082,0.06613908040691871,,
+2019-05-23,14.979999542236328,15.0,0.19880538547275323,,
+2019-05-22,15.0,14.989999771118164,0.13351440837685136,,
+2019-05-21,15.050000190734863,15.020000457763672,-0.06666819254557292,,
+2019-05-20,14.949999809265137,15.020000457763672,-0.19933377136872035,,
+2019-05-17,14.899999618530272,14.970000267028809,0.4682317685057951,,
+2019-05-16,15.0600004196167,14.949999809265137,0.46980302208518954,,
+2019-05-15,14.949999809265137,15.0600004196167,-0.7304157190346359,,
+2019-05-14,14.859999656677244,15.010000228881836,0.7357900451837501,,
+2019-05-13,14.729999542236328,14.8100004196167,1.0094251390994469,,
+2019-05-10,14.8100004196167,14.890000343322756,0.5431152740431467,,
+2019-05-09,14.760000228881836,14.8100004196167,0.5401750265995398,,
+2019-05-08,15.010000228881836,14.859999656677244,0.33875467452246183,,
+2019-05-07,15.020000457763672,14.979999542236328,-0.999337574398997,,
+2019-05-06,14.979999542236328,15.079999923706056,-0.2663176718258202,,
+2019-05-03,14.970000267028809,15.140000343322756,0.6675593092494816,,
+2019-05-02,14.93000030517578,14.989999771118164,1.1356050318073112,,
+2019-05-01,15.149999618530272,14.920000076293944,0.401871833328661,Ares Commercial Real Estate Corp (ACRE) Q1 2019 Earnings Call Transcript,"So as I mentioned, maybe just to directly answer your question, yes, so there was a period in time in the first quarter where we didn't have the liquidity to fund this $40.5 million loan, so we put it on the Ares warehouse line, with some prepayments coming up we do expect cash to be made available, as well as financing some assets that we mentioned that we have, cash will be available to pull that $40.5 million loan into the ACRE balance sheet. Duration: 38 minutes Call participants: Veronica Mayer -- Vice President, Public Investor Relations and Communications Jamie Henderson -- Director; Chief Executive Officer of Ares Commercial Real Estate; Partner of Ares Real Estate Group Tae-Sik Yoon -- Chief Financial Officer and Treasurer Steve Delaney -- JMP Securities -- Analyst Doug Harter -- Credit Suisse -- Analyst Jade Rahmani -- KBW -- Analyst David Roth -- Head of U.S. Real Estate Private Equity Ryan Tomasello -- Keefe Bruyette & Woods -- Analyst Richard Shane -- JP Morgan Chase & Co -- Analyst More ACRE analysis Transcript powered by AlphaStreet This article is a transcript of this conference call produced for The Motley Fool. Ares Commercial Real Estate Corp  (NYSE: ACRE) Q1 2019 Earnings Call May."
+2019-04-30,15.229999542236328,15.199999809265137,-1.5181488318653884,,
+2019-04-29,15.18000030517578,15.199999809265137,-0.1969778980491442,,
+2019-04-26,15.220000267028809,15.18000030517578,0.1317490361481627,,
+2019-04-25,15.220000267028809,15.220000267028809,-0.2628118341080539,,
+2019-04-24,15.380000114440918,15.289999961853027,0.0,,
+2019-04-23,15.380000114440918,15.369999885559082,-0.5851765404304891,,
+2019-04-22,15.329999923706056,15.31999969482422,-0.06502099354632845,,
+2019-04-18,15.420000076293944,15.359999656677244,-0.06523306543773527,,
+2019-04-17,15.510000228881836,15.43000030517578,-0.3891077776902306,,
+2019-04-16,15.479999542236328,15.399999618530272,-0.5157957609638534,,
+2019-04-15,15.420000076293944,15.420000076293944,-0.5167953880604523,,
+2019-04-12,15.470000267028809,15.380000114440918,0.0,,
+2019-04-11,15.4399995803833,15.449999809265137,-0.5817721463115152,,
+2019-04-10,15.470000267028809,15.420000076293944,0.06476832353377357,,
+2019-04-09,15.420000076293944,15.420000076293944,-0.3232074329140795,,
+2019-04-08,15.4399995803833,15.420000076293944,0.0,,
+2019-04-05,15.420000076293944,15.4399995803833,-0.1295304704202638,,
+2019-04-04,15.369999885559082,15.350000381469728,0.12969846945788047,,
+2019-04-03,15.25,15.31999969482422,-0.1301203919210453,,
+2019-04-02,15.210000038146973,15.18000030517578,0.4590143922899707,,
+2019-04-01,15.170000076293944,15.210000038146973,-0.19723690266898933,,
+2019-03-29,15.300000190734863,15.1899995803833,0.2636780596694709,,
+2019-03-28,15.1899995803833,15.239999771118164,-0.7189582286291405,,
+2019-03-27,15.369999885559082,15.420000076293944,0.3291651883877247,"What Makes Ares Commercial Real Estate (ACRE) a New Buy Stock | Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for March 28, 2019","Investors might want to bet on Ares Commercial Real Estate (ACRE), as it has been recently upgraded to a Zacks Rank #2 (Buy). Click to get this free report Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here. Most Powerful Force Impacting Stock Prices The change in a company's future earnings potential, as reflected in earnings estimate revisions, and the near-term price movement of its stock are proven to be strongly correlated. | Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACRE was $15.35, representing a -1.16% decrease from the 52 week high of $15.53 and a 27.07% increase over the 52 week low of $12.08. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2019-03-26,15.3100004196167,15.350000381469728,0.3253102869690929,,
+2019-03-25,15.149999618530272,15.229999542236328,0.26126688933187214,,
+2019-03-22,15.31999969482422,15.140000343322756,0.5280523149862455,,
+2019-03-21,15.34000015258789,15.34000015258789,-1.1749305162341268,,
+2019-03-20,15.300000190734863,15.289999961853027,0.0,,
+2019-03-19,15.5,15.279999732971191,-0.06536097226908351,,
+2019-03-18,15.520000457763672,15.489999771118164,-1.4193565614761845,,
+2019-03-15,15.5,15.390000343322756,-0.1933033876329583,,
+2019-03-14,15.270000457763672,15.470000267028809,-0.7096752043693182,,
+2019-03-13,15.359999656677244,15.399999618530272,1.3097564064803386,,
+2019-03-12,15.359999656677244,15.359999656677244,0.2604164241347408,,
+2019-03-11,15.1899995803833,15.300000190734863,0.0,,
+2019-03-08,14.869999885559082,14.970000267028809,0.7241646701137484,,
+2019-03-07,15.119999885559082,14.920000076293944,0.6724975268281029,,
+2019-03-06,15.229999542236328,15.119999885559082,-1.3227500712890596,,
+2019-03-05,15.1899995803833,15.170000076293944,-0.7222564673898477,,
+2019-03-04,15.199999809265137,15.1899995803833,-0.1316623083728392,,
+2019-03-01,15.34000015258789,15.1899995803833,-0.06579098031133074,,
+2019-02-28,15.140000343322756,15.260000228881836,-0.9778394440190695,,
+2019-02-27,15.010000228881836,15.119999885559082,0.7926016039491321,,
+2019-02-26,15.100000381469728,15.06999969482422,0.7328424716848954,,
+2019-02-25,15.170000076293944,15.079999923706056,-0.19868003899075237,,
+2019-02-22,14.899999618530272,15.079999923706056,-0.5932772059014667,,
+2019-02-21,14.300000190734863,14.859999656677244,1.2080557703634354,Ares Commercial Real Estate (ACRE) Beats Q4 Earnings and Revenue Estimates | Ares Commercial Real Estate Corp (ACRE) Q4 2018 Earnings Conference Call Transcript,"Ares Commercial Real Estate (ACRE) came out with quarterly earnings of $0.38 per share, beating the Zacks Consensus Estimate of $0.32 per share. Click to get this free report Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here. A quarter ago, it was expected that this real estate investment trust would pos t earnings of $0.32 per share when it actually produced earnings of $0.36, delivering a surprise of 12.50%. | Duration: 48 minutes Call participants: Veronica Mendiola Mayer -- Principal, Public Investor Relations and Communications Jamie Henderson -- President, Director and Chief Executive Officer Tae-Sik Yoon -- Chief Financial Officer and Treasurer Steven C. DeLaney -- JMP Securities -- Analyst Stephen Laws -- Raymond James -- Analyst Jade J. Rahmani -- KBW, Inc. -- Analyst Kenneth Bruce -- Bank of America Merrill Lynch -- Analyst Douglas Harter -- Credit Suisse -- Analyst Benjamin Zucker -- BTIG -- Analyst More ACRE analysis Transcript powered by AlphaStreet This article is a transcript of this conference call produced for The Motley Fool. Ares Commercial Real Estate Corp (NYSE: ACRE) Q4 2018 Earnings Conference Call Feb. 21, 2019 , 11:00 a.m. This capped off a great year for ACRE with GAAP earnings of $1.35 per share and record core earnings of $1.43 per share, up 27% from 2017."
+2019-02-20,14.09000015258789,14.029999732971191,3.9160801291821743,,
+2019-02-19,14.050000190734863,14.109999656677244,-0.4258368982748309,,
+2019-02-15,14.0600004196167,14.039999961853027,0.4270424564260654,,
+2019-02-14,14.109999656677244,13.989999771118164,-0.14225076221026972,,
+2019-02-13,14.149999618530272,14.170000076293944,-0.8504598758249647,,
+2019-02-12,14.170000076293944,14.09000015258789,0.14134599507324425,,
+2019-02-11,14.170000076293944,14.18000030517578,-0.5645725001786753,,
+2019-02-08,14.119999885559082,14.170000076293944,0.07057324508110674,,
+2019-02-07,14.25,14.109999656677244,0.3541090024086905,,
+2019-02-06,14.380000114440918,14.220000267028809,-0.9824585496333731,,
+2019-02-05,14.3100004196167,14.380000114440918,-1.1126553973489313,,
+2019-02-04,14.15999984741211,14.3100004196167,0.48916626674769675,,
+2019-02-01,14.40999984741211,14.15999984741211,1.059326086306449,,
+2019-01-31,14.279999732971191,14.399999618530272,-1.7349063334299581,,
+2019-01-30,14.270000457763672,14.34000015258789,0.8403353487606284,,
+2019-01-29,14.1899995803833,14.260000228881836,0.49053743923417353,,
+2019-01-28,14.140000343322756,14.15999984741211,0.4933097291652231,,
+2019-01-25,14.1899995803833,14.170000076293944,0.14143920511853406,,
+2019-01-24,13.93000030517578,14.109999656677244,-0.14094083636905236,,
+2019-01-23,13.760000228881836,13.899999618530272,1.2921704778038299,,
+2019-01-22,13.920000076293944,13.760000228881836,1.0174374078467028,,
+2019-01-18,14.039999961853027,13.920000076293944,-1.14942418487907,,
+2019-01-17,14.130000114440918,14.050000190734863,-0.8547000419168518,,
+2019-01-16,14.25,14.109999656677244,-0.5661707222797149,,
+2019-01-15,14.34000015258789,14.199999809265137,-0.9824585496333731,,
+2019-01-14,14.34000015258789,14.229999542236328,-0.976292481402021,,
+2019-01-11,14.119999885559082,14.350000381469728,-0.7670893248331735,,
+2019-01-10,14.0,13.9399995803833,1.6288987094530663,,
+2019-01-09,14.079999923706056,14.050000190734863,-0.42857442583356586,,
+2019-01-08,13.9399995803833,13.960000038146973,-0.21306628646129158,,
+2019-01-07,13.380000114440918,13.920000076293944,0.14347531108836614,,
+2019-01-04,13.149999618530272,13.329999923706056,4.035874119838073,,
+2019-01-03,13.09000015258789,13.050000190734863,1.3688236532124158,,
+2019-01-02,12.890000343322756,13.130000114440918,-0.30557648118223557,,
+2018-12-31,13.100000381469728,13.039999961853027,1.8619066309217465,,
+2018-12-28,13.09000015258789,13.09000015258789,-0.4580184570190781,,
+2018-12-27,12.880000114440918,13.020000457763672,0.0,,
+2018-12-26,12.960000038146973,13.34000015258789,1.086959177630651,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for December 27, 2018","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACRE was $12.87, representing a -12.85% decrease from the 52 week high of $14.77 and a 7.61% increase over the 52 week low of $11.96. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2018-12-24,13.25,12.869999885559082,2.932099639833416,,
+2018-12-21,13.1899995803833,13.220000267028809,-2.867925392006928,Ares Commercial Real Estate Enters Oversold Territory,"Click to get this free report Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here. Ares Commercial Real Estate CorporationACRE has been on a bit of a cold streak lately, but there might be light at the end of the tunnel for this overlooked stock. And for technical investors there is some hope when looking at ACRE given that, according to its RSI reading of 28.69, it is now in oversold territory."
+2018-12-20,13.56999969482422,13.09000015258789,0.22745024715638387,5 Top Notch mREITs to Outdo Market in '19 Despite Rate Hike,"Chicago, IL-based Ares Commercial Real Estate CorporationACRE is a specialty finance company focused on originating, investing in and managing middle-market commercial real estate loans and other commercial real estate investments. Click to get this free report Ladder Capital Corp (LADR): Free Stock Analysis Report Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report Cherry Hill Mortgage Investment Corporation (CHMI): Free Stock Analysis Report Exantas Capital Corp. (XAN): Free Stock Analysis Report Ready Capital Corp (RC): Free Stock Analysis Report To read this article on Zacks.com click here. Ladder Capital CorpLADR is a commercial real estate finance company, focusing on mid-market senior secured commercial real estate first mortgage loans, investment grade-rated securities secured by first mortgage loans on commercial real estate and investing in net leased and other commercial real estate."
+2018-12-19,13.920000076293944,13.600000381469728,-3.5372111498234458,,
+2018-12-18,13.8100004196167,13.81999969482422,-2.29884836975814,,
+2018-12-17,14.18000030517578,13.600000381469728,0.07240604564586132,,
+2018-12-14,14.079999923706056,14.18000030517578,-4.09026735700667,,
+2018-12-13,14.18000030517578,14.109999656677244,0.7102299858777378,,
+2018-12-12,14.260000228881836,14.170000076293944,-0.4936575951481787,,
+2018-12-11,14.0600004196167,14.1899995803833,-0.6311371047919649,,
+2018-12-10,14.039999961853027,14.0,0.9246028228080634,,
+2018-12-07,14.100000381469728,14.029999732971191,-0.2849000139722797,,
+2018-12-06,14.100000381469728,14.09000015258789,-0.4964584865581425,,
+2018-12-04,14.34000015258789,14.18000030517578,-0.07092360717223846,,
+2018-12-03,14.380000114440918,14.40999984741211,-1.115759035631785,,
+2018-11-30,14.289999961853027,14.279999732971191,0.2086212290156005,,
+2018-11-29,14.31999969482422,14.329999923706056,-0.06998060817726677,,
+2018-11-28,14.18000030517578,14.31999969482422,0.06983400205972345,,
+2018-11-27,14.270000457763672,14.1899995803833,0.9873017393190076,,
+2018-11-26,14.210000038146973,14.229999542236328,-0.5606228087879715,,
+2018-11-23,14.039999961853027,14.18000030517578,0.1407424633051828,,
+2018-11-21,14.0,14.100000381469728,0.9971534451790313,,
+2018-11-20,14.18000030517578,14.010000228881836,0.7142884390694881,,
+2018-11-19,14.300000190734863,14.239999771118164,-1.1988721624490555,,
+2018-11-16,14.279999732971191,14.31999969482422,-0.4195833483664859,,
+2018-11-15,14.5,14.31999969482422,0.28011178292022604,AGNC Investment (AGNC) Prices Equity Offering of 40M Shares,"Click to get this free report Ladder Capital Corp (LADR): Free Stock Analysis Report Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI): Free Stock Analysis Report AGNC Investment Corp. (AGNC): Free Stock Analysis Report To read this article on Zacks.com click here. Other Key Picks Other top-ranked stocks in the same space include Ares Commercial Real Estate Corporation ACRE , Hannon Armstrong Sustainable Infrastructure Capital, Inc. HASI and Ladder Capital Corp LADR . AGNC Investment Corp.AGNC recently announced the pricing of its public offering of 40,000,000 shares of common stock, for expected gross proceeds of $690.8 million, before underwriting discounts and commissions and estimated expenses."
+2018-11-14,14.649999618530272,14.5600004196167,-1.2413814150053757,,
+2018-11-13,14.56999969482422,14.59000015258789,-0.6143290188194654,,
+2018-11-12,14.59000015258789,14.539999961853027,0.13727150434172603,,
+2018-11-09,14.529999732971191,14.56999969482422,-0.3427017834951464,,
+2018-11-08,14.5,14.539999961853027,0.27529224079930287,,
+2018-11-07,14.489999771118164,14.5,0.27586180588294723,,
+2018-11-06,14.470000267028809,14.449999809265137,0.06901469316630804,Ares Commercial Real Estate (ACRE) is a Great Momentum Stock: Should You Buy?,"Let's discuss some of the components of the Momentum Style Score for ACRE that show why this real estate investment trust shows promise as a solid momentum pick. Below, we take a look at Ares Commercial Real Estate (ACRE) , a company that currently holds a Momentum Style Score of B. For ACRE, shares are up 4.4% over the past week while the Zacks REIT and Equity Trust industry is up 1.24% over the same time period."
+2018-11-05,14.520000457763672,14.479999542236328,-0.1382201616764632,,
+2018-11-02,14.399999618530272,14.460000038146973,-0.2754883902634847,Top Ranked Momentum Stocks to Buy for November 2nd,"The company possesses a Momentum Score of B. Columbia Sportswear Company Price Columbia Sportswear Company price | Columbia Sportswear Company Quote Ares Commercial Real Estate Corporation (ACRE): This owner and operator of a specialty finance company has a Zacks Rank #2 (Buy) and witnessed the Zacks Consensus Estimate for its current year earnings increasing 4.3% over the last 60 days. Click to get this free report Columbia Sportswear Company (COLM): Free Stock Analysis Report AMERISAFE, Inc. (AMSF): Free Stock Analysis Report Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here. Ares Commercial Real Estate Corporation Price and Consensus Ares Commercial Real Estate Corporation price-consensus-chart | Ares Commercial Real Estate Corporation Quote Ares Commercial's shares gained 4.6% over the last one month."
+2018-11-01,14.5,14.350000381469728,0.4166695917095094,,
+2018-10-31,14.300000190734863,14.470000267028809,-1.034480127794977,,
+2018-10-30,13.68000030517578,14.210000038146973,1.1888117064787898,,
+2018-10-29,13.949999809265137,13.93000030517578,3.8742669674551813,,
+2018-10-26,13.869999885559082,13.850000381469728,-0.14336562267244063,,
+2018-10-25,13.890000343322756,14.010000228881836,-0.1441925324756233,,
+2018-10-24,14.010000228881836,13.829999923706056,0.8639300402664638,,
+2018-10-23,13.899999618530272,13.920000076293944,-1.2847987311570916,,
+2018-10-22,13.960000038146973,14.010000228881836,0.14388818929900546,,
+2018-10-19,13.949999809265137,13.9399995803833,0.3581675544286046,,
+2018-10-18,14.199999809265137,13.970000267028809,-0.07168622952377468,,
+2018-10-17,14.130000114440918,14.199999809265137,-1.619715107927391,,
+2018-10-16,13.869999885559082,14.130000114440918,0.49539769467290223,,
+2018-10-15,13.529999732971191,13.800000190734863,1.874551052826888,,
+2018-10-12,13.640000343322756,13.529999732971191,1.9955688329077275,,
+2018-10-11,13.699999809265137,13.539999961853027,-0.8064560673227059,,
+2018-10-10,13.869999885559082,13.720000267028809,-1.1678821141581586,,
+2018-10-09,13.93000030517578,13.899999618530272,-1.0814680588890802,,
+2018-10-08,13.630000114440918,13.729999542236328,-0.21536745145914224,,
+2018-10-05,13.670000076293944,13.649999618530272,0.7336715110476136,,
+2018-10-04,13.729999542236328,13.65999984741211,-0.14630912693523682,,
+2018-10-03,13.779999732971191,13.720000267028809,-0.5098302779172363,,
+2018-10-02,13.760000228881836,13.770000457763672,-0.4354097757986382,,
+2018-10-01,14.0,13.800000190734863,0.07267608078120341,,
+2018-09-28,13.84000015258789,13.970000267028809,-1.428570066179548,,
+2018-09-27,13.75,13.829999923706056,0.9393071749107584,,
+2018-09-26,14.18000030517578,14.029999732971191,0.581817626953138,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for September 27, 2018","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACRE was $14.13, representing a -4.32% decrease from the 52 week high of $14.77 and a 18.14% increase over the 52 week low of $11.96. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2018-09-25,14.140000343322756,14.130000114440918,-1.0578319391843525,,
+2018-09-24,14.289999961853027,14.100000381469728,-0.07072297481633415,,
+2018-09-21,13.970000267028809,14.270000457763672,-1.32959818677747,,
+2018-09-20,13.970000267028809,13.979999542236328,2.1474601646422764,,
+2018-09-19,14.199999809265137,13.960000038146973,0.07157677177085849,,
+2018-09-18,14.40999984741211,14.210000038146973,-1.6901392559285129,,
+2018-09-17,14.390000343322756,14.40999984741211,-1.3879237431154772,,
+2018-09-14,14.460000038146973,14.380000114440918,0.13898195699928428,,
+2018-09-13,14.5,14.460000038146973,-0.5532498167012906,,
+2018-09-12,14.5600004196167,14.489999771118164,-0.27586180588294723,,
+2018-09-11,14.5600004196167,14.579999923706056,-0.4807736708868719,,
+2018-09-10,14.619999885559082,14.550000190734863,0.13735922742427875,,
+2018-09-07,14.710000038146973,14.59000015258789,-0.47879408599285295,,
+2018-09-06,14.609999656677244,14.68000030517578,-0.8157708038605722,,
+2018-09-05,14.529999732971191,14.649999618530272,0.47912833773779445,,
+2018-09-04,14.640000343322756,14.520000457763672,0.8258767223978598,,
+2018-08-31,14.649999618530272,14.619999885559082,-0.8196713302251749,,
+2018-08-30,14.579999923706056,14.65999984741211,-0.2047763396064804,,
+2018-08-29,14.520000457763672,14.579999923706056,0.5486963245862482,,
+2018-08-28,14.43000030517578,14.520000457763672,0.41321944938578553,,
+2018-08-27,14.43000030517578,14.43000030517578,0.6237016679452944,,
+2018-08-24,14.399999618530272,14.369999885559082,0.0,,
+2018-08-23,14.390000343322756,14.399999618530272,-0.20833148448549427,,
+2018-08-22,14.399999618530272,14.369999885559082,0.06948766482938856,,
+2018-08-21,14.239999771118164,14.399999618530272,-0.20833148448549427,,
+2018-08-20,14.140000343322756,14.199999809265137,1.1235944521335055,,
+2018-08-17,14.09000015258789,14.130000114440918,0.42432435986972383,,
+2018-08-16,14.079999923706056,14.079999923706056,0.2838890093672611,,
+2018-08-15,14.029999732971191,14.039999961853027,0.0,,
+2018-08-14,14.0,14.020000457763672,0.07127747022214766,,
+2018-08-13,13.949999809265137,13.970000267028809,0.14286041259765625,,
+2018-08-10,13.8100004196167,13.899999618530272,0.14337245904754936,,
+2018-08-09,13.829999923706056,13.859999656677244,0.6516958448873849,,
+2018-08-08,13.970000267028809,13.800000190734863,0.21691781009893712,,
+2018-08-07,14.079999923706056,13.970000267028809,-1.2168938657443673,,
+2018-08-06,14.010000228881836,14.119999885559082,-0.781247565861452,,
+2018-08-03,14.149999618530272,14.029999732971191,0.7851509984309643,,
+2018-08-02,14.09000015258789,14.18000030517578,-0.8480557511954503,,
+2018-08-01,14.06999969482422,14.100000381469728,0.6387519631882945,,
+2018-07-31,14.09000015258789,14.119999885559082,0.21322450103921356,,
+2018-07-30,14.109999656677244,14.050000190734863,0.21291506491347623,,
+2018-07-27,14.100000381469728,14.010000228881836,-0.42522655848533364,,
+2018-07-26,13.989999771118164,14.050000190734863,-0.6382989372551431,,
+2018-07-25,13.970000267028809,13.920000076293944,0.4288807762568221,,
+2018-07-24,14.020000457763672,13.979999542236328,-0.3579111652050046,,
+2018-07-23,13.649999618530272,13.949999809265137,-0.2853132255441045,,
+2018-07-20,14.050000190734863,14.0,2.197803656548137,,
+2018-07-19,13.81999969482422,14.039999961853027,-0.3558732388333733,,
+2018-07-18,13.890000343322756,13.81999969482422,1.5918977705274475,,
+2018-07-17,14.100000381469728,13.869999885559082,-0.5039643395846717,,
+2018-07-16,14.09000015258789,14.100000381469728,-1.6312091467239518,,
+2018-07-13,14.1899995803833,14.09000015258789,0.07097394445379751,,
+2018-07-12,14.130000114440918,14.130000114440918,-0.7047176233440662,,
+2018-07-11,14.0,14.119999885559082,0.0,,
+2018-07-10,14.15999984741211,14.050000190734863,0.8571420397077287,,
+2018-07-09,14.220000267028809,14.170000076293944,-0.7768337419675164,,
+2018-07-06,14.130000114440918,14.220000267028809,-0.3516187749362984,,
+2018-07-05,14.039999961853027,14.100000381469728,0.6369437498865276,,
+2018-07-03,13.829999923706056,13.989999771118164,0.42735341723449705,,
+2018-07-02,13.75,13.890000343322756,1.1569041814515937,,
+2018-06-29,13.81999969482422,13.8100004196167,1.0181843150745868,,
+2018-06-28,13.56999969482422,13.829999923706056,-0.07235365722378542,,
+2018-06-27,13.960000038146973,13.859999656677244,1.9159928867279452,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for June 28, 2018","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACRE was $13.99, representing a -0.96% decrease from the 52 week high of $14.13 and a 16.97% increase over the 52 week low of $11.96. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2018-06-26,14.079999923706056,13.989999771118164,-0.716335108857222,,
+2018-06-25,14.06999969482422,14.09000015258789,-0.6392056326389743,,
+2018-06-22,14.050000190734863,14.06999969482422,0.14214966735946308,,
+2018-06-21,14.010000228881836,14.039999961853027,0.14234522290288457,,
+2018-06-20,13.9399995803833,14.010000228881836,0.2141308528271576,,
+2018-06-19,13.899999618530272,13.920000076293944,0.5021567475299048,,
+2018-06-18,13.770000457763672,13.920000076293944,0.14388818929900546,,
+2018-06-15,13.829999923706056,13.739999771118164,1.0893218122276842,,
+2018-06-14,13.6899995803833,13.859999656677244,-0.6507603259897551,,
+2018-06-13,13.770000457763672,13.6899995803833,1.2417829182225861,,
+2018-06-12,13.979999542236328,13.8100004196167,-0.5809794823591727,,
+2018-06-11,13.890000343322756,13.949999809265137,-1.2160166536917838,,
+2018-06-08,13.899999618530272,13.890000343322756,0.43196158718040756,,
+2018-06-07,13.93000030517578,13.899999618530272,-0.0719372336829838,,
+2018-06-06,13.8100004196167,13.890000343322756,-0.21536745145914224,,
+2018-06-05,13.890000343322756,13.890000343322756,0.5792897992415621,,
+2018-06-04,13.859999656677244,13.880000114440918,0.0,,
+2018-06-01,13.8100004196167,13.81999969482422,0.14430345064285885,,
+2018-05-31,13.8100004196167,13.81999969482422,0.07240604564586132,,
+2018-05-30,13.789999961853027,13.869999885559082,0.07240604564586132,,
+2018-05-29,13.630000114440918,13.779999732971191,0.5801299777183228,,
+2018-05-25,13.619999885559082,13.68000030517578,1.1005107650098225,,
+2018-05-24,13.829999923706056,13.699999809265137,0.44053171894894266,,
+2018-05-23,13.399999618530272,13.829999923706056,-0.9399863713526567,,
+2018-05-22,13.949999809265137,13.890000343322756,3.2089575926640794,,
+2018-05-21,13.850000381469728,13.960000038146973,-0.4301037043923925,,
+2018-05-18,13.699999809265137,13.84000015258789,0.7942213259749485,,
+2018-05-17,13.5600004196167,13.670000076293944,1.0219003304516356,,
+2018-05-16,13.510000228881836,13.539999961853027,0.8112068825463479,,
+2018-05-15,13.350000381469728,13.529999732971191,0.22205575472202901,,
+2018-05-14,13.449999809265137,13.43000030517578,1.3483097105473385,,
+2018-05-11,13.40999984741211,13.4399995803833,-0.14869519979903964,,
+2018-05-10,13.399999618530272,13.43000030517578,0.22371165781169505,,
+2018-05-09,13.4399995803833,13.390000343322756,0.22388572760868725,,
+2018-05-08,13.390000343322756,13.359999656677244,-0.3720181445059178,,
+2018-05-07,13.399999618530272,13.43000030517578,-0.22405291916569609,,
+2018-05-04,13.199999809265137,13.420000076293944,0.22388572760868725,,
+2018-05-03,12.949999809265137,13.18000030517578,1.6666687136948872,,
+2018-05-02,12.4399995803833,12.960000038146973,1.7760656316464796,Validea Martin Zweig Strategy Daily Upgrade Report - 5/2/2018,"For a full detailed analysis using NASDAQ's Guru Analysis tool, click here ARES COMMERCIAL REAL ESTATE CORP ( ACRE ) is a small-cap value stock in the Consumer Financial Services industry. Its services include account reconciliation services, bank by mail, personal money orders, bill payment, remote deposit, cash management services, safe deposit boxes, collection services securities transactions, controlled disbursement accounts, signature guarantee services, drive-through banking, merchant credit card services, and investment management and trust services. The core banking segment involves attracting deposits from the general public and using such funds to originate consumer, commercial and agricultural, commercial and agricultural real estate, and residential mortgage loans, primarily in its local markets."
+2018-05-01,12.289999961853027,12.40999984741211,4.18006812945286,,
+2018-04-30,12.270000457763672,12.229999542236328,0.9764026520061033,,
+2018-04-27,12.25,12.239999771118164,-0.3260058193562147,,
+2018-04-26,12.18000030517578,12.229999542236328,-0.081634521484375,,
+2018-04-25,12.170000076293944,12.170000076293944,0.4105027570426409,,
+2018-04-24,12.18000030517578,12.220000267028809,0.0,,
+2018-04-23,12.260000228881836,12.1899995803833,0.32840690353703444,,
+2018-04-20,12.329999923706056,12.270000457763672,-0.5709677584966857,,
+2018-04-19,12.40999984741211,12.359999656677244,-0.48661367650966225,,
+2018-04-18,12.380000114440918,12.420000076293944,-0.40290242828078465,,
+2018-04-17,12.369999885559082,12.369999885559082,0.323101465939138,,
+2018-04-16,12.31999969482422,12.359999656677244,0.0,,
+2018-04-13,12.470000267028809,12.289999961853027,0.324675023083225,,
+2018-04-12,12.5,12.4399995803833,-1.4434667307242122,,
+2018-04-11,12.449999809265137,12.460000038146973,-0.48000335693359375,,
+2018-04-10,12.5600004196167,12.460000038146973,0.08032312477943887,,
+2018-04-09,12.359999656677244,12.489999771118164,-0.796181354528795,,
+2018-04-06,12.40999984741211,12.380000114440918,1.0517808903877257,,
+2018-04-05,12.359999656677244,12.420000076293944,-0.24173838307860518,,
+2018-04-04,12.239999771118164,12.359999656677244,0.4854403016450343,,
+2018-04-03,12.220000267028809,12.359999656677244,0.980391240220733,,
+2018-04-02,12.350000381469728,12.220000267028809,1.1456578280621872,,
+2018-03-29,12.390000343322756,12.350000381469728,-1.0526324730805305,,
+2018-03-28,12.210000038146973,12.350000381469728,-0.32284068397612437,,
+2018-03-27,12.43000030517578,12.489999771118164,1.1466039548350613,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for March 28, 2018","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACRE was $12.42, representing a -12.66% decrease from the 52 week high of $14.22 and a 3.85% increase over the 52 week low of $11.96. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2018-03-26,12.43000030517578,12.420000076293944,0.4826988291979459,,
+2018-03-23,12.449999809265137,12.329999923706056,-0.08045236231950775,,
+2018-03-22,12.460000038146973,12.420000076293944,-0.9638545172488904,,
+2018-03-21,12.59000015258789,12.510000228881836,-0.321026980181116,,
+2018-03-20,12.710000038146973,12.5600004196167,-0.6354243267392702,,
+2018-03-19,12.649999618530272,12.699999809265137,-1.1801700871760368,,
+2018-03-16,12.609999656677244,12.649999618530272,0.39525843670084065,,
+2018-03-15,12.75,12.619999885559082,0.31720827075396923,,
+2018-03-14,12.579999923706056,12.720000267028809,-1.0196087407130823,,
+2018-03-13,12.75,12.579999923706056,1.1128803193307824,,
+2018-03-12,12.4399995803833,12.729999542236328,-1.3333339317172042,,
+2018-03-09,12.329999923706056,12.390000343322756,2.3311894825971677,,
+2018-03-08,12.350000381469728,12.329999923706056,0.4866214110945814,,
+2018-03-07,12.279999732971191,12.350000381469728,-0.16194702142423492,,
+2018-03-06,12.260000228881836,12.34000015258789,0.5700378666180965,,
+2018-03-05,12.239999771118164,12.260000228881836,0.6525279136422253,,
+2018-03-02,12.220000267028809,12.31999969482422,0.1634024357652808,,
+2018-03-01,12.710000038146973,12.289999961853027,0.8183259051574961,,
+2018-02-28,12.520000457763672,12.31999969482422,-3.3044852480990103,,
+2018-02-27,12.68000030517578,12.5,-1.5974501248155353,,
+2018-02-26,12.779999732971191,12.670000076293944,-1.4195607322052362,EPR Properties (EPR) to Post Q4 Earnings: What's in Store?,"Click to get this free report Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report EPR Properties (EPR): Free Stock Analysis Report Getty Realty Corporation (GTY): Free Stock Analysis Report OUTFRONT Media Inc. (OUT): Free Stock Analysis Report To read this article on Zacks.com click here. Ares Commercial Real Estate CorporationACRE , slated to release fourth-quarter results on Mar 1, has an Earnings ESP of +8.70% and a Zacks Rank of 3. The graph below depicts the surprise history of the company: EPR Properties Price and EPS Surprise EPR Properties Price and EPS Surprise | EPR Properties Quote Let's see how things have shaped up for this announcement."
+2018-02-23,12.600000381469728,12.729999542236328,-0.8607172063819309,,
+2018-02-22,12.6899995803833,12.579999923706056,1.0317393399271946,,
+2018-02-21,12.65999984741211,12.59000015258789,-0.8668215942834712,,
+2018-02-20,12.640000343322756,12.649999618530272,-0.5529201869503002,,
+2018-02-16,12.5,12.649999618530272,0.0791081877841738,,
+2018-02-15,12.350000381469728,12.539999961853027,1.1999969482421733,,
+2018-02-14,12.18000030517578,12.350000381469728,1.538458093235199,,
+2018-02-13,12.140000343322756,12.270000457763672,1.395731297491913,,
+2018-02-12,12.149999618530272,12.140000343322756,1.070841110086285,,
+2018-02-09,12.170000076293944,12.149999618530272,-0.08229856396263446,,
+2018-02-08,12.229999542236328,12.06999969482422,-0.16434229776736775,,
+2018-02-07,12.149999618530272,12.25,-1.3082571823453288,,
+2018-02-06,12.020000457763672,12.149999618530272,0.8230484329992507,,
+2018-02-05,12.300000190734863,12.140000343322756,1.0815237588666964,,
+2018-02-02,12.5600004196167,12.369999885559082,-1.3008117474065537,,
+2018-02-01,12.65999984741211,12.56999969482422,-1.5127430550150853,,
+2018-01-31,12.850000381469728,12.670000076293944,-0.7109016877775572,,
+2018-01-30,12.880000114440918,12.8100004196167,-1.4007805434414868,,
+2018-01-29,13.050000190734863,12.899999618530272,-0.543475886663509,,
+2018-01-26,13.229999542236328,13.079999923706056,-1.149429655266119,,
+2018-01-25,13.260000228881836,13.199999809265137,-1.1337840039329021,,
+2018-01-24,13.25,13.239999771118164,-0.4524918445024704,,
+2018-01-23,13.149999618530272,13.229999542236328,-0.0754734255232901,,
+2018-01-22,13.09000015258789,13.15999984741211,0.608364456477435,,
+2018-01-19,12.949999809265137,13.079999923706056,0.534757020689414,,
+2018-01-18,12.970000267028809,12.970000267028809,1.003861902360111,,
+2018-01-17,12.949999809265137,12.949999809265137,0.0,,
+2018-01-16,12.90999984741211,12.890000343322756,0.0,,
+2018-01-12,12.949999809265137,12.890000343322756,-0.15491482823962013,,
+2018-01-11,12.75,12.93000030517578,-0.4633163461473887,,
+2018-01-10,12.699999809265137,12.720000267028809,1.4117670994178781,,
+2018-01-09,12.550000190734863,12.729999542236328,0.15748392176416234,,
+2018-01-08,12.640000343322756,12.550000190734863,1.434257759090321,,
+2018-01-05,12.600000381469728,12.59000015258789,-0.7120265042986028,,
+2018-01-04,12.5600004196167,12.550000190734863,-0.07936689348473841,,
+2018-01-03,12.800000190734863,12.550000190734863,-0.07961965404250457,,
+2018-01-02,12.899999618530272,12.789999961853027,-1.95312497089617,,
+2017-12-29,13.050000190734863,12.899999618530272,-0.8527105420936194,,
+2017-12-28,13.149999618530272,13.050000190734863,-1.149429655266119,Here's Why You Should Add Annaly (NLY) to Your Portfolio Now,"Other Stocks to Consider Other top-ranked stocks in the real estate investment trust space include ARMOUR Residential REIT ARR , Ares Commercial Real Estate Corporation ACRE and Apollo Commercial Real Estate Finance ARI . Click to get this free report Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report ARMOUR Residential REIT, Inc. (ARR): Free Stock Analysis Report Apollo Commercial Real Estate Finance (ARI): Free Stock Analysis Report Annaly Capital Management Inc (NLY): Free Stock Analysis Report To read this article on Zacks.com click here. Strong cash flow per share: The company generates cash flow per share of $2.02 as compared to the industry's average of $1.93."
+2017-12-27,13.399999618530272,13.34000015258789,-0.760451944458573,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for December 28, 2017","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 4th quarter that ACRE has paid the same dividend. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2017-12-26,13.380000114440918,13.399999618530272,-0.447757221271935,,
+2017-12-22,13.31999969482422,13.350000381469728,0.14947312345512165,,
+2017-12-21,13.220000267028809,13.31999969482422,0.22523038538180476,,
+2017-12-20,13.260000228881836,13.220000267028809,0.7564253084382635,,
+2017-12-19,13.579999923706056,13.25,-0.3016588322970216,,
+2017-12-18,13.529999732971191,13.579999923706056,-2.4300436344626846,,
+2017-12-15,13.369999885559082,13.479999542236328,0.3695505670485701,,
+2017-12-14,13.40999984741211,13.359999656677244,0.822734911135314,,
+2017-12-13,13.329999923706056,13.43000030517578,-0.3728575041297573,,
+2017-12-12,13.380000114440918,13.34000015258789,0.7501904129187762,,
+2017-12-11,13.350000381469728,13.31999969482422,-0.29895337452094434,,
+2017-12-08,13.350000381469728,13.369999885559082,-0.2247242381142537,,
+2017-12-07,13.3100004196167,13.350000381469728,0.14980901511518838,,
+2017-12-06,13.390000343322756,13.359999656677244,0.3005256242822946,,
+2017-12-05,13.43000030517578,13.380000114440918,-0.22405291916569609,,
+2017-12-04,13.460000038146973,13.40999984741211,-0.3723022308167183,,
+2017-12-01,13.449999809265137,13.420000076293944,-0.3714724412567444,,
+2017-11-30,13.420000076293944,13.479999542236328,-0.22304634495628495,,
+2017-11-29,13.289999961853027,13.390000343322756,0.44708990761014955,,
+2017-11-28,13.43000030517578,13.300000190734863,0.7524483202164379,,
+2017-11-27,13.449999809265137,13.4399995803833,-0.9679829596937204,,
+2017-11-24,13.479999542236328,13.4399995803833,-0.07435114515724531,,
+2017-11-22,13.380000114440918,13.420000076293944,-0.296735632131864,,
+2017-11-21,13.300000190734863,13.359999656677244,0.29895337452093107,,
+2017-11-20,13.149999618530272,13.300000190734863,0.45112379760850135,,
+2017-11-17,13.079999923706056,13.15999984741211,1.1406887951024645,,
+2017-11-16,13.09000015258789,13.140000343322756,0.6116202153874778,,
+2017-11-15,12.989999771118164,13.050000190734863,0.38197242285730626,,
+2017-11-14,12.93000030517578,13.0600004196167,0.4618970028783492,,
+2017-11-13,12.989999771118164,13.0,1.0054146277852887,,
+2017-11-10,12.979999542236328,13.0,0.076984057413691,,
+2017-11-09,12.850000381469728,12.970000267028809,0.15408673704949907,,
+2017-11-08,12.920000076293944,12.920000076293944,0.9338512217643622,,
+2017-11-07,12.899999618530272,12.960000038146973,0.0,,
+2017-11-06,12.899999618530272,12.93000030517578,0.4651195456665989,,
+2017-11-03,13.020000457763672,12.93000030517578,0.23256346924548096,,
+2017-11-02,13.149999618530272,13.039999961853027,-0.6912453872782038,,
+2017-11-01,13.520000457763672,13.15999984741211,-0.8364993145873458,,
+2017-10-31,13.039999961853027,12.979999542236328,-2.6627263177704785,,
+2017-10-30,12.989999771118164,13.029999732971191,-0.4601259186520194,,
+2017-10-27,12.90999984741211,13.010000228881836,0.3079288880509672,,
+2017-10-26,13.119999885559082,12.890000343322756,0.7745963024916089,,
+2017-10-25,13.1899995803833,13.06999969482422,-1.7530453067265817,,
+2017-10-24,13.239999771118164,13.199999809265137,-0.9097792977760888,,
+2017-10-23,13.5600004196167,13.239999771118164,-0.3021145207289472,,
+2017-10-20,13.529999732971191,13.5600004196167,-2.3598867153101506,,
+2017-10-19,13.470000267028809,13.520000457763672,0.22173456938361413,,
+2017-10-18,13.489999771118164,13.489999771118164,0.37119665733972734,,
+2017-10-17,13.59000015258789,13.489999771118164,0.0,,
+2017-10-16,13.710000038146973,13.550000190734863,-0.735837971647733,,
+2017-10-13,13.649999618530272,13.640000343322756,-1.1670302477529007,,
+2017-10-12,13.539999961853027,13.5600004196167,-0.07325476547223982,,
+2017-10-11,13.5,13.489999771118164,0.14771386868552616,,
+2017-10-10,13.56999969482422,13.479999542236328,-0.07407576949508102,,
+2017-10-09,13.539999961853027,13.550000190734863,-0.6632288475453663,,
+2017-10-06,13.65999984741211,13.579999923706056,0.07385693434276308,,
+2017-10-05,13.579999923706056,13.649999618530272,-0.5856509853564085,,
+2017-10-04,13.5,13.550000190734863,0.5154616731773287,,
+2017-10-03,13.4399995803833,13.5,0.3703717832212095,,
+2017-10-02,13.31999969482422,13.43000030517578,0.44643170751489,,
+2017-09-29,13.289999961853027,13.3100004196167,0.8258304269654158,,
+2017-09-28,13.109999656677244,13.34000015258789,0.15049253439488502,,
+2017-09-27,13.40999984741211,13.390000343322756,1.7543897935458863,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for September 28, 2017","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 3rd quarter that ACRE has paid the same dividend. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2017-09-26,13.34000015258789,13.359999656677244,-0.14913873465265728,,
+2017-09-25,13.18000030517578,13.289999961853027,0.14992131829529173,,
+2017-09-22,13.25,13.1899995803833,0.8345952513677186,,
+2017-09-21,13.1899995803833,13.25,-0.45283335559772997,,
+2017-09-20,13.170000076293944,13.220000267028809,0.4548932640296233,,
+2017-09-19,13.15999984741211,13.18000030517578,0.37965216738962376,,
+2017-09-18,13.010000228881836,13.15999984741211,0.1519791641000904,,
+2017-09-15,13.06999969482422,13.0,1.1529563096953566,,
+2017-09-14,13.010000228881836,13.0600004196167,-0.5355753363325688,,
+2017-09-13,13.119999885559082,13.0,0.38432121333760055,,
+2017-09-12,13.130000114440918,13.130000114440918,-0.9146332820563776,,
+2017-09-11,13.050000190734863,13.100000381469728,0.0,,
+2017-09-08,12.979999542236328,13.010000228881836,0.38314321842204874,,
+2017-09-07,12.970000267028809,12.970000267028809,0.23113010557424862,,
+2017-09-06,12.989999771118164,12.949999809265137,0.0,,
+2017-09-05,13.239999771118164,12.989999771118164,-0.3079288880509672,,
+2017-09-01,13.1899995803833,13.25,-1.888217555300506,Why It's Plain Stupid to Buy These 4 High-Yield REITs Now,"Click to get this free report Ares Commercial Real Estate Corporation (ACRE): Free Stock Analysis Report Washington Prime Group Inc. (WPG): Free Stock Analysis Report Select Income REIT (SIR): Free Stock Analysis Report Whitestone REIT (WSR): Free Stock Analysis Report To read this article on Zacks.com click here. Ares Commercial Real Estate Corp.ACRE is a specialty finance company focused on originating, investing in and managing middle-market commercial real estate loans, and other commercial real estate investments. Three of the four Zacks industries - Retail REIT, Residential REIT and Other REIT have underperformed the S&P 500 Index."
+2017-08-31,13.15999984741211,13.1899995803833,0.4548932640296233,,
+2017-08-30,13.199999809265137,13.130000114440918,0.2279614993847496,,
+2017-08-29,13.359999656677244,13.18000030517578,-0.5303007260279327,,
+2017-08-28,13.34000015258789,13.350000381469728,-1.3473005698132807,,
+2017-08-25,13.3100004196167,13.31999969482422,0.07496423363906575,,
+2017-08-24,13.239999771118164,13.260000228881836,0.07512603224853442,,
+2017-08-23,13.119999885559082,13.229999542236328,0.15106086185364614,,
+2017-08-22,13.149999618530272,13.170000076293944,0.8384120246702172,,
+2017-08-21,13.149999618530272,13.130000114440918,0.15209474025754577,,
+2017-08-18,13.050000190734863,13.15999984741211,-0.1520874879811515,,
+2017-08-17,13.260000228881836,13.130000114440918,0.8429092342492286,,
+2017-08-16,13.25,13.329999923706056,-0.9803930029937893,,
+2017-08-15,13.270000457763672,13.300000190734863,0.6037730091023129,,
+2017-08-14,13.130000114440918,13.260000228881836,0.22607183071828704,,
+2017-08-11,13.1899995803833,13.109999656677244,0.9900998728700579,,
+2017-08-10,13.289999961853027,13.199999809265137,-0.6065195318507484,,
+2017-08-09,13.199999809265137,13.289999961853027,-0.6772020530189821,,
+2017-08-08,13.390000343322756,13.350000381469728,0.6818193476390745,,
+2017-08-07,13.25,13.390000343322756,-0.2987301032667582,,
+2017-08-04,13.079999923706056,13.109999656677244,1.056606364700043,,
+2017-08-03,12.899999618530272,13.06999969482422,0.22935575799826,,
+2017-08-02,12.90999984741211,12.880000114440918,1.3178300877602458,,
+2017-08-01,12.81999969482422,12.899999618530272,-0.23237593590835745,,
+2017-07-31,12.93000030517578,12.800000190734863,0.6240243807365242,,
+2017-07-28,12.81999969482422,12.93000030517578,-1.0054146277852611,,
+2017-07-27,12.90999984741211,12.829999923706056,0.8580391027307837,,
+2017-07-26,12.979999542236328,12.890000343322756,-0.6196740871541482,,
+2017-07-25,13.079999923706056,12.979999542236328,-0.693368274942685,,
+2017-07-24,12.949999809265137,13.119999885559082,-0.764528914778422,,
+2017-07-21,12.989999771118164,12.949999809265137,1.312741921218547,,
+2017-07-20,12.899999618530272,12.90999984741211,-0.3079288880509672,,
+2017-07-19,12.850000381469728,12.899999618530272,0.0775211564151741,,
+2017-07-18,12.970000267028809,12.850000381469728,0.38909910954278604,,
+2017-07-17,12.9399995803833,12.960000038146973,-0.9252111263569778,,
+2017-07-14,12.90999984741211,12.859999656677244,0.1545630480080698,,
+2017-07-13,13.0,12.90999984741211,-0.38729815124581823,,
+2017-07-12,13.100000381469728,13.0,-0.6923088660606971,,
+2017-07-11,12.850000381469728,13.020000457763672,-0.7633616683796539,,
+2017-07-10,13.050000190734863,12.829999923706056,1.3229577528969665,,
+2017-07-07,13.0600004196167,13.0600004196167,-1.6858257763475044,,
+2017-07-06,13.140000343322756,13.06999969482422,0.0,,
+2017-07-05,13.300000190734863,13.210000038146973,-0.5327294267089331,,
+2017-07-03,13.130000114440918,13.300000190734863,-0.6766928668962512,,
+2017-06-30,13.149999618530272,13.09000015258789,1.2947454288821536,,
+2017-06-29,13.289999961853027,13.149999618530272,-0.4562697162198623,,
+2017-06-28,13.289999961853027,13.289999961853027,-1.0534262131272076,,
+2017-06-27,13.5600004196167,13.420000076293944,0.0,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for June 28, 2017","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACRE was $13.64, representing a -5.21% decrease from the 52 week high of $14.39 and a 16.68% increase over the 52 week low of $11.69. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2017-06-26,13.489999771118164,13.640000343322756,-1.0324508775104675,,
+2017-06-23,13.59000015258789,13.479999542236328,1.1119390270542482,,
+2017-06-22,13.479999542236328,13.550000190734863,-0.8094231723067016,,
+2017-06-21,13.65999984741211,13.470000267028809,0.5192926622824059,,
+2017-06-20,13.789999961853027,13.649999618530272,-1.3909193448438892,,
+2017-06-19,13.75,13.770000457763672,-1.0152309188545,,
+2017-06-16,13.4399995803833,13.84000015258789,0.14545787464488635,,
+2017-06-15,13.4399995803833,13.539999961853027,2.976194826586312,,
+2017-06-14,13.390000343322756,13.460000038146973,0.7440504805943946,,
+2017-06-13,13.369999885559082,13.43000030517578,0.5227759001449466,,
+2017-06-12,13.399999618530272,13.420000076293944,0.4487690361276952,,
+2017-06-09,13.289999961853027,13.34000015258789,0.14925715173912482,,
+2017-06-08,13.15999984741211,13.289999961853027,0.37622416010821225,,
+2017-06-07,13.100000381469728,13.170000076293944,0.9878428263544566,,
+2017-06-06,13.220000267028809,13.09000015258789,0.53434879989188,,
+2017-06-05,13.460000038146973,13.260000228881836,-0.9833593934573759,,
+2017-06-02,13.380000114440918,13.510000228881836,-1.485882679779476,,
+2017-06-01,13.1899995803833,13.34000015258789,0.9716002490957378,,
+2017-05-31,13.1899995803833,13.229999542236328,1.137229544932486,,
+2017-05-30,13.119999885559082,13.15999984741211,0.30325976592536746,,
+2017-05-26,13.109999656677244,13.119999885559082,0.30487776068545924,,
+2017-05-25,13.149999618530272,13.130000114440918,0.07627939850283941,,
+2017-05-24,13.210000038146973,13.15999984741211,-0.1520874879811515,,
+2017-05-23,13.15999984741211,13.18000030517578,-0.37850257827763817,,
+2017-05-22,13.029999732971191,13.140000343322756,0.1519791641000904,,
+2017-05-19,12.9399995803833,12.970000267028809,0.8442103807049055,,
+2017-05-18,12.880000114440918,12.9399995803833,0.23184457201210476,,
+2017-05-17,12.899999618530272,12.899999618530272,0.465834358767684,,
+2017-05-16,12.970000267028809,12.949999809265137,0.0,,
+2017-05-15,13.029999732971191,13.010000228881836,-0.15420553085503996,,
+2017-05-12,13.15999984741211,12.970000267028809,-0.15348813890416743,,
+2017-05-11,13.130000114440918,13.109999656677244,-1.443765825123956,,
+2017-05-10,13.050000190734863,13.06999969482422,-0.15232640966755454,,
+2017-05-09,13.170000076293944,13.020000457763672,0.15325290265939104,,
+2017-05-08,13.140000343322756,13.1899995803833,-1.1389492609060166,,
+2017-05-05,13.100000381469728,13.140000343322756,0.3805116876268028,,
+2017-05-04,13.109999656677244,13.079999923706056,0.30534321136057574,,
+2017-05-03,13.420000076293944,13.100000381469728,-0.22883092110462608,,
+2017-05-02,13.789999961853027,13.420000076293944,-2.3844984575632435,,
+2017-05-01,13.899999618530272,14.09000015258789,-2.6831028758709667,,
+2017-04-28,14.010000228881836,13.829999923706056,1.366910354474591,,
+2017-04-27,13.989999771118164,13.979999542236328,-1.2847987311570916,,
+2017-04-26,13.899999618530272,13.979999542236328,-0.07148126551424996,,
+2017-04-25,13.850000381469728,13.869999885559082,0.5755390352630478,,
+2017-04-24,13.890000343322756,13.829999923706056,0.14440074757045887,,
+2017-04-21,13.859999656677244,13.789999961853027,-0.4319684530860563,,
+2017-04-20,13.8100004196167,13.850000381469728,-0.50504831571546,,
+2017-04-19,13.84000015258789,13.800000190734863,0.2896448996207875,,
+2017-04-18,13.859999656677244,13.829999923706056,-0.2890170622255947,,
+2017-04-17,13.789999961853027,13.859999656677244,-0.2164482951969993,,
+2017-04-13,13.619999885559082,13.729999542236328,0.5076120015798085,,
+2017-04-12,13.699999809265137,13.630000114440918,0.8076333157232678,,
+2017-04-11,13.5600004196167,13.699999809265137,-0.5109466846625709,,
+2017-04-10,13.600000381469728,13.579999923706056,1.0324438445142383,,
+2017-04-07,13.40999984741211,13.65999984741211,-0.14706218531378057,,
+2017-04-06,13.3100004196167,13.420000076293944,1.864280408983342,,
+2017-04-05,13.380000114440918,13.3100004196167,0.8264436755022437,,
+2017-04-04,13.18000030517578,13.329999923706056,-0.523166623508984,,
+2017-04-03,13.380000114440918,13.229999542236328,1.1380850914804017,,
+2017-03-31,13.369999885559082,13.380000114440918,-1.1210805001615471,,
+2017-03-30,13.199999809265137,13.34000015258789,0.07479602817825878,,
+2017-03-29,13.140000343322756,13.260000228881836,1.0606086768613971,,
+2017-03-28,13.229999542236328,13.390000343322756,0.9132411143357358,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for March 29, 2017","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACRE was $13.25, representing a -7.92% decrease from the 52 week high of $14.39 and a 26.08% increase over the 52 week low of $10.51. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2017-03-27,13.1899995803833,13.25,1.2093787348641274,,
+2017-03-24,13.289999961853027,13.15999984741211,0.4548932640296233,,
+2017-03-23,13.079999923706056,13.31999969482422,-0.9781799459297518,,
+2017-03-22,13.119999885559082,13.100000381469728,1.8348606461624741,,
+2017-03-21,13.18000030517578,13.119999885559082,-0.1524352459131249,,
+2017-03-20,13.300000190734863,13.15999984741211,-0.45523837805326384,,
+2017-03-17,13.149999618530272,13.25,-1.0526341452256662,,
+2017-03-16,13.06999969482422,13.1899995803833,0.7604591967349807,,
+2017-03-15,12.789999961853027,12.979999542236328,0.9181322751415271,,
+2017-03-14,12.779999732971191,12.81999969482422,1.4855322982797996,,
+2017-03-13,12.920000076293944,12.75,0.31298875343348403,,
+2017-03-10,12.869999885559082,12.859999656677244,-1.3157900564247322,,
+2017-03-09,13.079999923706056,12.859999656677244,-0.07770185680466536,,
+2017-03-08,13.829999923706056,13.119999885559082,-1.6819592378596724,,
+2017-03-07,13.420000076293944,13.789999961853027,-5.133767476961157,"Daily Dividend Report: ACRE, CASY, VMI, KFY, MYE","VIDEO: Daily Dividend Report: ACRE, CASY, VMI, KFY, MYE The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Ares Commercial Real Estate, a specialty finance company engaged in originating and investing in commercial real estate assets, announced that its Board of Directors declared a first quarter 2017 dividend of $0.27 per common share payable on April 17, 2017 to common stockholders of record on March 31, 2017. The Board of Directors of Valmont Industries, Inc. ( VMI ) has declared a quarterly dividend of 37.5 cents per share payable on April 14, 2017 to shareholders of record on March 31, 2017."
+2017-03-06,13.380000114440918,13.359999656677244,2.7570781181490327,"Pre-Market Earnings Report for March 7, 2017 : DKS, MIK, MOMO, KLXI, NAV, LOXO, LGIH, AMID, LMOS, AVDL, ACRE, DQ","Ares Commercial Real Estate Corporation ( ACRE ) is reporting for the quarter ending December 31, 2016. Zacks Investment Research reports that the 2016 Price to Earnings ratio for ACRE is 14.00 vs. an industry ratio of 9.70, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2016 Price to Earnings ratio for MOMO is 40.10 vs. an industry ratio of 1.70, implying that they will have a higher earnings growth than their competitors in the same industry."
+2017-03-03,13.489999771118164,13.4399995803833,-0.14948025106582272,,
+2017-03-02,13.5,13.5,-0.3706463423514117,,
+2017-03-01,13.59000015258789,13.520000457763672,0.0,,
+2017-02-28,13.56999969482422,13.520000457763672,-0.5150823696708272,,
+2017-02-27,13.600000381469728,13.56999969482422,-0.3684542239129086,,
+2017-02-24,13.600000381469728,13.609999656677244,-0.22059327797067083,,
+2017-02-23,13.529999732971191,13.609999656677244,0.0735240803459108,,
+2017-02-22,13.579999923706056,13.510000228881836,0.591278087841358,,
+2017-02-21,13.5,13.59000015258789,-0.5154616731773679,,
+2017-02-17,13.56999969482422,13.510000228881836,0.6666677969473379,,
+2017-02-16,13.31999969482422,13.539999961853027,-0.442147879821023,,
+2017-02-15,13.289999961853027,13.390000343322756,1.6516536942136177,,
+2017-02-14,13.289999961853027,13.3100004196167,0.7524483202164379,,
+2017-02-13,13.449999809265137,13.34000015258789,0.15049253439488502,,
+2017-02-10,13.350000381469728,13.359999656677244,-0.8178413251833059,,
+2017-02-09,13.25,13.399999618530272,0.07490093574375717,,
+2017-02-08,13.399999618530272,13.279999732971191,1.1320725926812956,,
+2017-02-07,13.600000381469728,13.369999885559082,-0.8955215595165964,,
+2017-02-06,13.489999771118164,13.5600004196167,-1.6911800695537227,,
+2017-02-03,13.449999809265137,13.449999809265137,0.5189077070883665,,
+2017-02-02,13.449999809265137,13.359999656677244,0.0,,
+2017-02-01,13.520000457763672,13.380000114440918,-0.6691461253842926,,
+2017-01-31,13.510000228881836,13.479999542236328,-1.0355054628889502,,
+2017-01-30,13.649999618530272,13.550000190734863,-0.2220628137471974,,
+2017-01-27,13.65999984741211,13.649999618530272,-0.7325965610992125,,
+2017-01-26,13.600000381469728,13.649999618530272,-0.07320811854717743,,
+2017-01-25,13.789999961853027,13.619999885559082,0.3676414386625186,,
+2017-01-24,13.600000381469728,13.729999542236328,-1.232777931575147,,
+2017-01-23,13.65999984741211,13.640000343322756,0.9558761552957472,,
+2017-01-20,13.649999618530272,13.619999885559082,-0.14640925558386886,,
+2017-01-19,13.850000381469728,13.720000267028809,-0.21977826966723224,,
+2017-01-18,13.989999771118164,13.90999984741211,-0.9386289592803928,,
+2017-01-17,13.869999885559082,13.90999984741211,-0.5718364904566443,,
+2017-01-13,13.93000030517578,13.93000030517578,0.28839194075750346,,
+2017-01-12,13.93000030517578,13.90999984741211,0.0,,
+2017-01-11,13.989999771118164,13.960000038146973,-0.14357830097274873,,
+2017-01-10,13.90999984741211,14.020000457763672,-0.21443697971407222,,
+2017-01-09,14.0600004196167,13.90999984741211,0.7908023835961983,,
+2017-01-06,14.09000015258789,13.979999542236328,-1.0668603679080055,,
+2017-01-05,14.149999618530272,14.09000015258789,-0.780699852095877,,
+2017-01-04,14.029999732971191,14.170000076293944,-0.42402450572371847,,
+2017-01-03,13.829999923706056,14.079999923706056,0.9978641909289878,,
+2016-12-30,13.800000190734863,13.729999542236328,1.8076645074413489,,
+2016-12-29,13.65999984741211,13.739999771118164,-0.5072510690654386,,
+2016-12-28,13.600000381469728,13.670000076293944,0.5856509853564215,,
+2016-12-27,14.0600004196167,13.84000015258789,0.5147036239762991,,
+2016-12-23,13.90999984741211,13.93000030517578,-1.5647244698646048,,
+2016-12-22,13.8100004196167,13.93000030517578,0.14378474466619848,,
+2016-12-21,13.619999885559082,13.789999961853027,0.8689346988623111,,
+2016-12-20,13.329999923706056,13.710000038146973,1.2481650346722235,,
+2016-12-19,13.25,13.350000381469728,2.8507135530070364,,
+2016-12-16,13.130000114440918,13.170000076293944,0.7547198601488931,,
+2016-12-15,13.760000228881836,13.149999618530272,0.3046455560120822,,
+2016-12-14,14.130000114440918,13.949999809265137,-4.433143896837959,,
+2016-12-13,14.239999771118164,14.0,-1.2738874997730552,,
+2016-12-12,14.270000457763672,14.1899995803833,-1.6853916782002771,,
+2016-12-09,14.170000076293944,14.270000457763672,-0.5606228087879715,,
+2016-12-08,13.970000267028809,14.149999618530272,0.7057189903409139,,
+2016-12-07,14.0,13.949999809265137,1.288470637515213,,
+2016-12-06,13.989999771118164,14.020000457763672,-0.35714421953473774,,
+2016-12-05,13.630000114440918,13.989999771118164,0.21444379654274992,,
+2016-12-02,13.56999969482422,13.630000114440918,2.6412300341496566,,
+2016-12-01,13.619999885559082,13.539999961853027,0.44215490763483517,,
+2016-11-30,13.670000076293944,13.529999732971191,-0.5873709572558546,,
+2016-11-29,13.619999885559082,13.720000267028809,-1.024142959337184,,
+2016-11-28,13.5,13.579999923706056,0.734217197576883,,
+2016-11-25,13.550000190734863,13.5600004196167,0.5925920274522701,,
+2016-11-23,13.640000343322756,13.449999809265137,0.0738024261333504,,
+2016-11-22,13.6899995803833,13.649999618530272,-1.3929657571499305,,
+2016-11-21,13.579999923706056,13.579999923706056,-0.29218380627524587,,
+2016-11-18,13.329999923706056,13.510000228881836,0.0,,
+2016-11-17,13.350000381469728,13.279999732971191,1.3503398815154315,,
+2016-11-16,13.289999961853027,13.3100004196167,-0.5243494119723046,,
+2016-11-15,13.279999732971191,13.25,0.15049253439488502,,
+2016-11-14,13.369999885559082,13.329999923706056,-0.22590160824106764,Annaly Rides High on Strong Funding Profile: Time to Buy?,"Investors interested in the mREIT sector can also consider stocks like Ares Commercial Real Estate Corporation ACRE , Chimera Investment Corporation CIM and Hannon Armstrong Sustainable Infrastructure Capital, Inc. HASI . Click to get this free report ANNALY CAP MGMT (NLY): Free Stock Analysis Report HANNON ARMSTRNG (HASI): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report CHIMERA INVEST (CIM): Free Stock Analysis Report To read this article on Zacks.com click here. ANNALY CAP MGMT Price ANNALY CAP MGMT Price | ANNALY CAP MGMT Quote Current quarter estimates for Ares Commercial Real Estate, Chimera Investment Corporation and Hannon Armstrong Sustainable Infrastructure Capital remained unchanged at 27 cents, 61 cents and 23 cents, respectively over the past seven days."
+2016-11-11,13.100000381469728,13.300000190734863,-0.29917697977117763,,
+2016-11-10,13.18000030517578,13.09000015258789,1.5267160568028653,,
+2016-11-09,12.729999542236328,13.0600004196167,-0.6828539491956297,,
+2016-11-08,13.0,13.010000228881836,2.592308635090481,,
+2016-11-07,12.960000038146973,13.079999923706056,0.07692483755258414,,
+2016-11-04,12.489999771118164,12.84000015258789,0.9259250401687611,,
+2016-11-03,12.489999771118164,12.550000190734863,2.802244898987639,,
+2016-11-02,12.850000381469728,12.739999771118164,0.48038767587045117,,
+2016-11-01,13.140000343322756,12.81999969482422,-0.8560358528097014,,
+2016-10-31,13.100000381469728,13.119999885559082,-2.435316896023882,,
+2016-10-28,13.109999656677244,13.0600004196167,0.15266796570207342,,
+2016-10-27,13.289999961853027,13.050000190734863,-0.3813824437064669,,
+2016-10-26,13.369999885559082,13.239999771118164,-1.8058673574646185,,
+2016-10-25,13.199999809265137,13.399999618530272,-0.9723269674918316,,
+2016-10-24,13.229999542236328,13.239999771118164,1.5151500920837455,,
+2016-10-21,12.869999885559082,13.149999618530272,0.0755875225083005,,
+2016-10-20,12.93000030517578,12.989999771118164,2.1756001201318287,,
+2016-10-19,12.800000190734863,12.9399995803833,0.46403298164167295,,
+2016-10-18,12.800000190734863,12.800000190734863,1.0937452153303442,,
+2016-10-17,12.739999771118164,12.699999809265137,0.0,,
+2016-10-14,12.800000190734863,12.710000038146973,-0.3139714487570719,,
+2016-10-13,12.760000228881836,12.760000228881836,-0.703126181615499,,
+2016-10-12,12.619999885559082,12.760000228881836,0.0,,
+2016-10-11,12.6899995803833,12.609999656677244,1.109352968243325,Ares Commercial Real Estate Closes $159M Loan Commitment,"Click to get this free report APOLLO COMMERCL (ARI): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report CHIMERA INVEST (CIM): Free Stock Analysis Report JERNIGAN CAPITL (JCAP): Free Stock Analysis Report To read this article on Zacks.com click here. Ares Commercial Real Estate CorporationACRE , the New York-based mortgage real estate investment trust (""mREIT"") has announced that it closed a new senior loan commitment to the tune of $159 million on Sep 28, 2016. Ares Commercial Real Estate is a specialty finance company, which primarily focuses on originating and investing in commercial real estate loans and related investments."
+2016-10-10,12.4399995803833,12.649999618530272,-0.6304170713269643,,
+2016-10-07,12.479999542236328,12.449999809265137,1.6881032574801773,,
+2016-10-06,12.550000190734863,12.479999542236328,-0.24038248454787736,Why You Shouldn't Bet Against Ares Commercial Real Estate (ACRE) Stock,"One stock that might be an intriguing choice for investors right now is Ares Commercial Real Estate CorporationACRE . Click to get this free report ARES COMMERCIAL (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here. This is because this security in the REIT Mortgage Trust space is seeing solid earnings estimate revision activity, and is in great company from a Zacks Industry Rank perspective."
+2016-10-05,12.460000038146973,12.5,-0.5577740831447452,,
+2016-10-04,12.5,12.460000038146973,0.3210269801811017,,
+2016-10-03,12.59000015258789,12.5,-0.31999969482421875,,
+2016-09-30,12.59000015258789,12.600000381469728,-0.7148542612955487,,
+2016-09-29,12.550000190734863,12.550000190734863,0.0794299345562927,,
+2016-09-28,12.43000030517578,12.609999656677244,0.0,,
+2016-09-27,12.65999984741211,12.6899995803833,1.4481041599533522,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for September 28, 2016","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 3rd quarter that ACRE has paid the same dividend. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2016-09-26,12.739999771118164,12.619999885559082,0.23696471826833232,,
+2016-09-23,12.90999984741211,12.739999771118164,-0.9419143462712156,,
+2016-09-22,12.68000030517578,12.970000267028809,-1.3168092819770474,,
+2016-09-21,12.550000190734863,12.65999984741211,2.287065890169227,,
+2016-09-20,12.59000015258789,12.550000190734863,0.8764912749439974,,
+2016-09-19,12.449999809265137,12.489999771118164,-0.3177121633696351,,
+2016-09-16,12.529999732971191,12.4399995803833,0.3212848390829682,,
+2016-09-15,12.220000267028809,12.470000267028809,-0.7182773703583251,,
+2016-09-14,12.399999618530272,12.18000030517578,2.045826469206661,,
+2016-09-13,12.40999984741211,12.350000381469728,-1.7741880655038917,,
+2016-09-12,12.3100004196167,12.489999771118164,-0.48347676615719604,,
+2016-09-09,12.710000038146973,12.350000381469728,1.4622205147501492,,
+2016-09-08,12.75,12.770000457763672,-2.832412711225528,,
+2016-09-07,12.789999961853027,12.75,0.15686633540134803,,
+2016-09-06,12.68000030517578,12.760000228881836,-0.3127440341855334,,
+2016-09-02,12.539999961853027,12.649999618530272,0.630914209626649,,
+2016-09-01,12.510000228881836,12.539999961853027,0.8771902473035553,,
+2016-08-31,12.699999809265137,12.56999969482422,0.23980601456689848,New Strong Sell Stocks for August 31st,"Click to get this free report BAIDU INC (BIDU): Free Stock Analysis Report ACETO CORP (ACET): Free Stock Analysis Report BJ'S RESTAURANT (BJRI): Free Stock Analysis Report AMETEK INC (AME): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here. • Ares Commercial Real Estate CorpACRE is focused on directly originating, managing and servicing a portfolio of commercial real estate (CRE) debt-related investments for its own account. The Zacks Consensus Estimate for its current year earnings has been revised 11.2% downward over the last 30 days."
+2016-08-30,12.670000076293944,12.600000381469728,-1.0236229637269454,,
+2016-08-29,12.539999961853027,12.550000190734863,-0.552483775869799,,
+2016-08-26,12.550000190734863,12.489999771118164,0.07974664204351568,,
+2016-08-25,12.5600004196167,12.5,-0.47809098569572134,,
+2016-08-24,12.630000114440918,12.510000228881836,-0.477710331306902,,
+2016-08-23,12.510000228881836,12.630000114440918,-0.9501178501326877,,
+2016-08-22,12.529999732971191,12.510000228881836,0.9592316815633489,,
+2016-08-19,12.489999771118164,12.489999771118164,-0.15961296500852407,,
+2016-08-18,12.460000038146973,12.510000228881836,0.0,,
+2016-08-17,12.470000267028809,12.470000267028809,0.40128563869811357,,
+2016-08-16,12.510000228881836,12.4399995803833,0.0,,
+2016-08-15,12.539999961853027,12.510000228881836,-0.5595575317171032,,
+2016-08-12,12.550000190734863,12.5600004196167,-0.23923232107217937,,
+2016-08-11,12.789999961853027,12.640000343322756,0.07968309744902383,,
+2016-08-10,12.960000038146973,12.789999961853027,-1.1727882640942524,,
+2016-08-09,13.0,12.90999984741211,-1.3117289798885834,,
+2016-08-08,12.989999771118164,13.0,-0.6923088660606971,,
+2016-08-05,12.800000190734863,12.989999771118164,0.076984057413691,,
+2016-08-04,12.699999809265137,12.789999961853027,1.4843716996256755,,
+2016-08-03,12.609999656677244,12.630000114440918,0.7086626294453333,,
+2016-08-02,12.75,12.640000343322756,0.15860791679786457,,
+2016-08-01,12.68000030517578,12.75,-0.8627424053117202,,
+2016-07-29,12.859999656677244,12.699999809265137,0.5520480531506591,,
+2016-07-28,13.0,12.90999984741211,-1.2441668093593732,,
+2016-07-27,12.949999809265137,12.949999809265137,-0.6923088660606971,,
+2016-07-26,12.859999656677244,12.93000030517578,0.0,,
+2016-07-25,12.739999771118164,12.6899995803833,0.5443285409590894,,
+2016-07-22,12.649999618530272,12.670000076293944,-0.3924661823637919,,
+2016-07-21,12.789999961853027,12.65999984741211,0.15810639025138257,,
+2016-07-20,12.619999885559082,12.770000457763672,-1.0164199752044678,,
+2016-07-19,12.630000114440918,12.649999618530272,1.188594085299745,,
+2016-07-18,12.550000190734863,12.640000343322756,0.15834919958936988,,
+2016-07-15,12.510000228881836,12.460000038146973,0.7171326790443854,,
+2016-07-14,12.279999732971191,12.420000076293944,-0.3996817731420009,Is Alamos Gold (AGI) Stock a Solid Choice Right Now?,"One stock that might be an intriguing choice for investors right now is Ares Commercial Real Estate CorporationACRE .This is because this security in the REIT-Mortage Trustspace is seeing solid earnings estimate revision activity, and is in great company from a Zacks Industry Rank perspective. Click to get this free report ARES COMMERCIAL (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here. ARES COMMERCIAL Price and Consensus ARES COMMERCIAL Price and Consensus | ARES COMMERCIAL Quote In fact, over the past month, current quarter estimates have stayed flat, while current year estimates have increased from $1.08 per share to $1.16 per share."
+2016-07-13,12.6899995803833,12.59000015258789,1.1400679671584857,,
+2016-07-12,12.550000190734863,12.649999618530272,-0.7880175815765447,3 Commercial Real Estate Lenders With Huge Yields,"CRE Lenders to Buy: Ares Commercial Real Estate Corp (ACRE) Dividend yield: 8.2% Ares Commercial Real Estate Corp (NYSE: ACRE ) originates, manages and services a portfolio of commercial real estate debt-related investments. 10 Stellar Dow Jones Stocks to Buy for Q3 Under that scenario, those real estate investment trusts that engage in commercial real estate lending should do very well providing high yields and the potential for capital appreciation as the valuation gap closes. It's a REIT that originates, acquires, invests in, and manages commercial first mortgage loans, subordinate financings, commercial mortgage-backed securities and other commercial real estate-related debt investments in the United States."
+2016-07-11,12.399999618530272,12.59000015258789,0.7968081774949592,,
+2016-07-08,12.25,12.369999885559082,1.5322624185704536,,
+2016-07-07,12.220000267028809,12.229999542236328,0.9795909025231185,,
+2016-07-06,12.239999771118164,12.289999961853027,0.08182712756970154,,
+2016-07-05,12.270000457763672,12.210000038146973,0.4084982979562229,,
+2016-07-01,12.199999809265137,12.300000190734863,-0.4890009566277953,,
+2016-06-30,12.06999969482422,12.289999961853027,0.8196752707633858,,
+2016-06-29,12.119999885559082,11.920000076293944,1.822703169770136,,
+2016-06-28,11.6899995803833,12.039999961853027,-1.6501634583630422,,
+2016-06-27,12.300000190734863,11.949999809265137,2.994015346733233,,
+2016-06-24,12.15999984741211,12.270000457763672,-2.8455315125390723,,
+2016-06-23,12.289999961853027,12.289999961853027,0.9046102938477654,,
+2016-06-22,12.350000381469728,12.239999771118164,0.0,,
+2016-06-21,12.5,12.289999961853027,-0.8906931737152991,,
+2016-06-20,12.43000030517578,12.420000076293944,-1.6800003051757815,,
+2016-06-17,12.229999542236328,12.34000015258789,-0.08045236231950775,,
+2016-06-16,12.050000190734863,12.199999809265137,0.8994326612333481,,
+2016-06-15,12.039999961853027,12.09000015258789,1.2448100925808017,4 Financial Stocks to Stay Safe if Fed Rates Are Unchanged,"Ares Commercial Real Estate CorporationACRE is a specialty finance company, which originates, manages and services a portfolio of commercial real estate debt-related investments. Click to get this free report GLOBAL PAYMENTS (GPN): Free Stock Analysis Report GREEN DOT CP-A (GDOT): Free Stock Analysis Report RLJ LODGING TR (RLJ): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here. Real estate investment trusts (REITs), Exchanges, Card Processors, housing companies from the broader Finance sector are the gainers of low interest rate."
+2016-06-14,12.15999984741211,12.029999732971191,0.4152839775189497,,
+2016-06-13,12.1899995803833,12.170000076293944,-1.069079901909576,,
+2016-06-10,12.289999961853027,12.1899995803833,-0.1640648464134597,,
+2016-06-09,12.199999809265137,12.40999984741211,-0.8136727565510016,,
+2016-06-08,12.079999923706056,12.199999809265137,1.7213118150009377,,
+2016-06-07,12.140000343322756,12.100000381469728,0.9933765423589933,,
+2016-06-06,11.979999542236328,12.09000015258789,-0.3294889680545036,,
+2016-06-03,12.039999961853027,11.93000030517578,0.9182021248310372,,
+2016-06-02,12.149999618530272,12.020000457763672,-0.9136184138352629,,
+2016-06-01,11.880000114440918,12.100000381469728,-1.0699519740587875,,
+2016-05-31,12.0,11.979999542236328,1.8518540817300637,,
+2016-05-27,11.869999885559082,11.93000030517578,-0.1666704813639323,,
+2016-05-26,11.850000381469728,11.789999961853027,0.5054795298666626,,
+2016-05-25,11.829999923706056,11.859999656677244,-0.5063326386936309,,
+2016-05-24,11.949999809265137,11.84000015258789,0.25359030570297464,,
+2016-05-23,11.789999961853027,11.9399995803833,-0.9204992337486112,,
+2016-05-20,11.390000343322756,11.789999961853027,1.2722613996234322,,
+2016-05-19,11.84000015258789,11.359999656677244,3.5118490471755464,,
+2016-05-18,11.149999618530272,11.899999618530272,-4.054058190241929,"Notable Wednesday Option Activity: LULU, MENT, ACRE","Below is a chart showing MENT's trailing twelve month trading history, with the $20 strike highlighted in orange: And Ares Commercial Real Estate Corp (Symbol: ACRE) saw options trading volume of 558 contracts, representing approximately 55,800 underlying shares or approximately 46.8% of ACRE's average daily trading volume over the past month, of 119,275 shares. Particularly high volume was seen for the $12.50 strike call option expiring August 19, 2016 , with 558 contracts trading so far today, representing approximately 55,800 underlying shares of ACRE. Below is a chart showing ACRE's trailing twelve month trading history, with the $12.50 strike highlighted in orange: For the various different available expirations for LULU options , MENT options , or ACRE options , visit StockOptionsChannel.com."
+2016-05-17,11.25,11.149999618530272,6.726457629232284,,
+2016-05-16,11.25,11.300000190734863,-0.8888922797309187,,
+2016-05-13,11.270000457763672,11.25,0.4444461398654514,,
+2016-05-12,11.56999969482422,11.25,-0.1774663438446799,,
+2016-05-11,11.65999984741211,11.5600004196167,-2.7657709875945002,,
+2016-05-10,11.640000343322756,11.65999984741211,-0.8576280369129219,,
+2016-05-09,11.579999923706056,11.600000381469728,0.1718170403734252,,
+2016-05-06,11.229999542236328,11.579999923706056,0.17271552586738653,,
+2016-05-05,11.479999542236328,11.239999771118164,3.116655349391312,,
+2016-05-04,11.739999771118164,11.859999656677244,-2.0905904241126096,,
+2016-05-03,11.989999771118164,11.81999969482422,1.0221455527988565,,
+2016-05-02,12.0,12.039999961853027,-1.4178488702180323,,
+2016-04-29,11.829999923706056,12.0,0.33333301544189453,,
+2016-04-28,11.899999618530272,11.81999969482422,1.4370251681344608,,
+2016-04-27,11.710000038146973,12.020000457763672,-0.6722682879878248,,
+2016-04-26,11.699999809265137,11.75,2.6473135662410696,,
+2016-04-25,11.579999923706056,11.68000030517578,0.42735206452968083,,
+2016-04-22,11.550000190734863,11.579999923706056,0.8635611582777881,,
+2016-04-21,11.630000114440918,11.5600004196167,0.2597379435132673,,
+2016-04-20,11.510000228881836,11.5600004196167,-0.6018890295392212,,
+2016-04-19,11.56999969482422,11.520000457763672,0.4344065138191631,,
+2016-04-18,11.510000228881836,11.489999771118164,-0.4321455348258613,,
+2016-04-15,11.630000114440918,11.5600004196167,-0.1737659197737033,Ares Commercial Real Estate (ACRE) is in Overbought Territory: What's Next?,"Other Factors Yet ACRE's high RSI value isn't the only reason for investors to be concerned, as there has been some decidedly negative earnings estimate revisions in Ares Commercial Real Estate's stock as of late. Click to get this free report ARES COMMERCIAL (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here. Ares Commercial Real Estate CorporationACRE has moved higher as of late, but there could definitely be trouble on the horizon for this company."
+2016-04-14,11.600000381469728,11.609999656677244,-0.6018890295392212,,
+2016-04-13,11.630000114440918,11.619999885559082,0.08620064550591905,New Strong Sell Stocks for April 13th,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: Active Power, Inc.ACPW Advanced Micro Devices, Inc.AMD Arena Pharmaceuticals, Inc.ARNA Ares Commercial Real Estate CorpACRE Ares Management LPARES View the entire Zacks Rank #5 List . Click to get this free report ADV MICRO DEV (AMD): Free Stock Analysis Report ACTIVE POWER (ACPW): Free Stock Analysis Report ARES MANAGEMENT (ARES): Free Stock Analysis Report ARENA PHARMA (ARNA): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2016-04-12,11.5600004196167,11.600000381469728,-0.08598648996932252,,
+2016-04-11,11.59000015258789,11.539999961853027,0.3460204186943742,,
+2016-04-08,11.5,11.539999961853027,-0.43140802481955887,New Strong Sell Stocks for April 8th,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: Active Power, Inc.ACPW Alliance Fiber Optic Products IncAFOP American Capital Senior Floating LtdACSF Antares Pharma IncATRS Ares Commercial Real Estate CorpACRE View the entire Zacks Rank #5 List . Click to get this free report ACTIVE POWER (ACPW): Free Stock Analysis Report ALLIANCE FIBER (AFOP): Free Stock Analysis Report ANTARES PHARMA (ATRS): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report AMER CAP SNR FL (ACSF): ETF Research Reports To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2016-04-07,11.369999885559082,11.43000030517578,0.34782575524371606,,
+2016-04-06,11.1899995803833,11.390000343322756,0.52770818135982,,
+2016-04-05,10.93000030517578,11.210000038146973,1.787316983372077,,
+2016-04-04,11.039999961853027,10.970000267028809,2.561754118511803,,
+2016-04-01,10.890000343322754,11.0600004196167,-0.6340552089319893,,
+2016-03-31,10.859999656677246,10.949999809265137,1.5610658488012035,,
+2016-03-30,11.039999961853027,10.800000190734863,0.8287307130120787,,
+2016-03-29,10.710000038146973,11.0,-2.1739109777848307,,
+2016-03-28,10.739999771118164,10.93000030517578,2.7077494007479266,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for March 29, 2016","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACRE was $10.72, representing a -18.66% decrease from the 52 week high of $13.18 and a 20.31% increase over the 52 week low of $8.91. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2016-03-24,10.779999732971191,10.720000267028809,1.7690925335823733,,
+2016-03-23,11.109999656677246,10.869999885559082,-0.5565813305066355,,
+2016-03-22,10.75,11.170000076293944,-2.1602140282148548,,
+2016-03-21,10.600000381469728,10.779999732971191,3.9069774538971496,,
+2016-03-18,10.68000030517578,10.5600004196167,1.6981070285254602,,
+2016-03-17,10.4399995803833,10.609999656677246,-1.1235944019676243,,
+2016-03-16,10.3100004196167,10.470000267028809,1.6283532866550539,,
+2016-03-15,10.43000030517578,10.350000381469728,1.551889824443458,,
+2016-03-14,10.43000030517578,10.43000030517578,-0.7670174627545504,,
+2016-03-11,10.31999969482422,10.43000030517578,0.0,,
+2016-03-10,10.359999656677246,10.3100004196167,1.065897418647478,,
+2016-03-09,10.170000076293944,10.329999923706056,-0.48261813433865586,,
+2016-03-08,10.149999618530272,10.140000343322754,1.5732531584249365,,
+2016-03-07,10.050000190734863,10.199999809265137,-0.09851503037756426,,
+2016-03-04,10.0600004196167,10.06999969482422,1.4925334893879774,,
+2016-03-03,10.140000343322754,10.079999923706056,0.09939636968625788,,
+2016-03-02,10.239999771118164,10.140000343322754,-0.5917200945284784,"Financial Sector Update for 03/02/2016: ACRE,JMI,ARR,CLNY","In company news, Ares Commercial Real Estate ( ACRE ) was slipping in late Wednesday trading after the real estate investment trust saw its price target pared by 50 cents to $13 a share at FBR Capital, which kept its Outperform investment rating overall for the stock. ACRE shares were down almost 2% at $10.18 apiece, previously sinking to a session low of $9.78 a share. Financial stocks were mostly higher shortly before the closing bell this afternoon, with the NYSE Financial Sector Index posting a 0.6% advance and the S&P Financial 100 Index gaining about 0.5%."
+2016-03-01,10.25,10.350000381469728,-0.9765569338923008,,
+2016-02-29,9.649999618530272,9.75,0.9756134777534472,,
+2016-02-26,10.029999732971191,9.6899995803833,1.036273424070443,,
+2016-02-25,9.84000015258789,10.029999732971191,-3.3898321200370782,,
+2016-02-24,9.460000038146973,9.84000015258789,1.930890014603622,,
+2016-02-23,9.68000030517578,9.59000015258789,4.016914512775758,,
+2016-02-22,9.630000114440918,9.670000076293944,-0.9297536131250622,,
+2016-02-19,9.609999656677246,9.56999969482422,0.4153682386051334,,
+2016-02-18,9.899999618530272,9.630000114440918,-0.41623270845002247,,
+2016-02-17,9.979999542236328,9.920000076293944,-2.7272678231621703,,
+2016-02-16,9.420000076293944,9.890000343322754,-0.6011970811066776,,
+2016-02-12,9.09000015258789,9.359999656677246,4.9893870830383245,,
+2016-02-11,9.149999618530272,9.020000457763672,2.970291524279981,,
+2016-02-10,9.359999656677246,9.289999961853027,-1.4207559146049564,,
+2016-02-09,9.380000114440918,9.289999961853027,-0.7478600148695763,,
+2016-02-08,9.760000228881836,9.449999809265137,-0.9594898879514029,,
+2016-02-05,10.109999656677246,9.800000190734863,-3.1762337330622654,,
+2016-02-04,10.550000190734863,10.15999984741211,-3.066265840450753,,
+2016-02-03,10.609999656677246,10.550000190734863,-3.696685651866214,,
+2016-02-02,10.59000015258789,10.56999969482422,-0.5654992260496732,,
+2016-02-01,10.600000381469728,10.699999809265137,-0.188861732535316,,
+2016-01-29,10.479999542236328,10.65999984741211,0.943390794308095,,
+2016-01-28,10.520000457763672,10.420000076293944,1.7175602389136266,,
+2016-01-27,10.600000381469728,10.420000076293944,-0.9505739269804775,,
+2016-01-26,10.390000343322754,10.56999969482422,-1.6981160254527001,,
+2016-01-25,10.630000114440918,10.380000114440918,1.732428734876271,,
+2016-01-22,10.579999923706056,10.699999809265137,-2.3518344055365863,,
+2016-01-21,10.399999618530272,10.420000076293944,1.134214427451958,,
+2016-01-20,10.5600004196167,10.369999885559082,0.1923121009354262,,
+2016-01-19,10.859999656677246,10.649999618530272,-1.799247410110555,,
+2016-01-15,10.850000381469728,10.84000015258789,-1.9337020698509542,,
+2016-01-14,10.880000114440918,11.109999656677246,-0.0921680048870477,,
+2016-01-13,11.260000228881836,10.920000076293944,2.1139663586129194,,
+2016-01-12,11.380000114440918,11.260000228881836,-3.0195394820312167,,
+2016-01-11,11.289999961853027,11.31999969482422,-1.0544805303367737,,
+2016-01-08,11.609999656677244,11.329999923706056,0.26571951348589135,,
+2016-01-07,11.630000114440918,11.600000381469728,-2.4117118109486935,,
+2016-01-06,11.449999809265137,11.829999923706056,-0.25795126978493405,,
+2016-01-05,11.279999732971191,11.510000228881836,3.3187783473448653,,
+2016-01-04,11.350000381469728,11.289999961853027,2.039011536838588,,
+2015-12-31,11.5600004196167,11.4399995803833,-0.5286380405295762,,
+2015-12-30,11.8100004196167,11.5600004196167,-1.0380695058606009,,
+2015-12-29,11.760000228881836,11.869999885559082,-2.1168500517979987,,
+2015-12-28,11.869999885559082,11.880000114440918,0.9353712120438035,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for December 29, 2015","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 13th quarter that ACRE has paid the same dividend. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2015-12-24,11.859999656677244,11.850000381469728,0.08424792736520673,,
+2015-12-23,11.6899995803833,11.890000343322756,-0.08431092324599126,,
+2015-12-22,11.8100004196167,11.579999923706056,1.7108705741535803,,
+2015-12-21,11.90999984741211,11.81999969482422,-1.9475062467280382,,
+2015-12-18,11.84000015258789,11.800000190734863,-0.7556687971532152,,
+2015-12-17,11.93000030517578,11.899999618530272,-0.33783751129669093,,
+2015-12-16,11.739999771118164,11.90999984741211,-0.2514726393803372,,
+2015-12-15,11.789999961853027,11.65999984741211,1.4480415639544244,,
+2015-12-14,12.010000228881836,11.670000076293944,-1.1026303211326383,,
+2015-12-11,12.25,12.079999923706056,-2.8309754047319227,,
+2015-12-10,12.449999809265137,12.369999885559082,-1.3877557248485186,,
+2015-12-09,12.380000114440918,12.43000030517578,-0.6425696781659364,,
+2015-12-08,12.470000267028809,12.43000030517578,0.40387875826057307,,
+2015-12-07,12.710000038146973,12.489999771118164,-0.3207695348555097,,
+2015-12-04,12.720000267028809,12.729999542236328,-1.7309226307514871,,
+2015-12-03,12.789999961853027,12.729999542236328,0.07861065249690599,,
+2015-12-02,12.81999969482422,12.789999961853027,-0.4691197794812683,,
+2015-12-01,12.880000114440918,12.81999969482422,-0.23400728303687,,
+2015-11-30,13.0,12.869999885559082,-0.4658417630713032,,
+2015-11-27,12.869999885559082,13.0,-1.0000008803147535,,
+2015-11-25,12.920000076293944,12.890000343322756,1.010101908289727,,
+2015-11-24,12.760000228881836,12.920000076293944,-0.23219607425724698,,
+2015-11-23,12.720000267028809,12.829999923706056,1.253917276975852,,
+2015-11-20,12.630000114440918,12.75,0.8647771569814758,,
+2015-11-19,12.539999961853027,12.56999969482422,0.9501178501326877,,
+2015-11-18,12.390000343322756,12.550000190734863,0.23923232107219355,,
+2015-11-17,12.520000457763672,12.399999618530272,1.2913627359044832,,
+2015-11-16,12.470000267028809,12.529999732971191,-0.9584731217720324,,
+2015-11-13,12.460000038146973,12.470000267028809,0.4811504784087604,,
+2015-11-12,12.6899995803833,12.520000457763672,0.08025865851701194,,
+2015-11-11,12.640000343322756,12.75,-1.3396306401965545,,
+2015-11-10,12.56999969482422,12.640000343322756,0.8702504247585172,,
+2015-11-09,12.56999969482422,12.600000381469728,0.5568866364201932,,
+2015-11-06,12.5600004196167,12.609999656677244,0.23866895285495343,,
+2015-11-05,12.550000190734863,12.609999656677244,0.398083084316258,"Annaly's (NLY) Q3 Earnings Miss Estimates, Down Y/Y","Click to get this free report AMER CAP AGENCY (AGNC): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report BLACKSTONE MRTG (BXMT): Free Stock Analysis Report ANNALY CAP MGMT (NLY): Free Stock Analysis Report To read this article on Zacks.com click here. Investors interested in the mREIT industry may consider stocks like Ares Commercial Real Estate Corporation ACRE and Blackstone Mortgage Trust, Inc. BXMT , both of which sport a Zacks Rank #1 (Strong Buy). Annaly Capital Management, Inc.NLY - the mortgage real estate investment trust (mREIT) - reported third-quarter 2015 core earnings of 21 cents per share, down from 31 cents earned in the year-ago quarter."
+2015-11-04,12.550000190734863,12.529999732971191,0.4780833866972856,,
+2015-11-03,12.649999618530272,12.5600004196167,-0.15936619489804765,,
+2015-11-02,12.31999969482422,12.65999984741211,-0.7114561393483181,,
+2015-10-30,12.350000381469728,12.34000015258789,2.759741566639218,,
+2015-10-29,12.4399995803833,12.350000381469728,-0.08097351071213184,,
+2015-10-28,12.239999771118164,12.520000457763672,-0.7234662536121997,,
+2015-10-27,12.43000030517578,12.199999809265137,2.2875873519720566,"American Capital Q3 Earnings Miss, Book Value Diminishes","Click to get this free report AMER CAP AGENCY (AGNC): Free Stock Analysis Report AMER CAP LTD (ACAS): Free Stock Analysis Report RESOURCE CAPITL (RSO): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here. Investors interested in the mREIT industry may consider stocks like Ares Commercial Real Estate Corporation ACRE and Resource Capital Corp. RSO . American Capital Agency Corp.AGNC reported third-quarter 2015 net spread and dollar roll income of 51 cents per share (excluding estimated ""catch-up"" premium amortization benefit), missing the Zacks Consensus Estimate of 60 cents."
+2015-10-26,12.5600004196167,12.449999809265137,-1.850365971550877,,
+2015-10-23,12.68000030517578,12.579999923706056,-0.8758010085712994,,
+2015-10-22,12.489999771118164,12.65999984741211,-0.7886465225785869,,
+2015-10-21,12.630000114440918,12.4399995803833,1.3610895068793591,,
+2015-10-20,12.529999732971191,12.619999885559082,-1.5043589258591847,,
+2015-10-19,12.59000015258789,12.520000457763672,0.7182773703583251,,
+2015-10-16,12.460000038146973,12.619999885559082,-0.5559943921829915,,
+2015-10-15,12.270000457763672,12.470000267028809,1.2841079207244068,,
+2015-10-14,12.420000076293944,12.210000038146973,1.6299902347484396,,
+2015-10-13,12.399999618530272,12.460000038146973,-1.690821552793691,,
+2015-10-12,12.34000015258789,12.43000030517578,0.4838743666333486,,
+2015-10-09,12.40999984741211,12.3100004196167,0.7293367218396218,,
+2015-10-08,12.369999885559082,12.369999885559082,-0.8057971718368981,,
+2015-10-07,12.31999969482422,12.390000343322756,0.0,,
+2015-10-06,12.3100004196167,12.300000190734863,0.5681870960430564,,
+2015-10-05,12.079999923706056,12.3100004196167,-0.08123662502805437,,
+2015-10-02,11.979999542236328,12.06999969482422,1.9039776271793243,,
+2015-10-01,12.010000228881836,11.989999771118164,0.7512533892058223,,
+2015-09-30,11.75,11.989999771118164,-0.16653170176945095,,
+2015-09-29,12.0600004196167,11.670000076293944,2.042551243558843,,
+2015-09-28,12.079999923706056,12.0600004196167,-3.2338335800418734,,
+2015-09-25,12.619999885559082,12.350000381469728,-0.1655588097323559,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for September 28, 2015","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 12th quarter that ACRE has paid the same dividend. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2015-09-24,12.479999542236328,12.56999969482422,-2.139457262581365,,
+2015-09-23,12.479999542236328,12.529999732971191,0.7211550952650516,,
+2015-09-22,12.5,12.43000030517578,0.4006425686607325,,
+2015-09-21,12.630000114440918,12.539999961853027,-0.5599975585937642,,
+2015-09-18,12.270000457763672,12.600000381469728,-0.712590275315881,,
+2015-09-17,12.399999618530272,12.399999618530272,2.689485830436572,,
+2015-09-16,12.25,12.380000114440918,0.0,,
+2015-09-15,12.140000343322756,12.220000267028809,1.0612254240074936,,
+2015-09-14,12.100000381469728,12.109999656677244,0.6589779361089926,,
+2015-09-11,12.029999732971191,12.079999923706056,0.08263863547334381,,
+2015-09-10,11.90999984741211,12.09000015258789,0.4156291923916437,,
+2015-09-09,12.18000030517578,11.90999984741211,1.5113375943064602,,
+2015-09-08,12.210000038146973,12.130000114440918,-2.2167524712535176,,
+2015-09-04,12.199999809265137,12.119999885559082,-0.655200028305616,,
+2015-09-03,12.31999969482422,12.270000457763672,-0.6557370898096224,,
+2015-09-02,12.390000343322756,12.300000190734863,-0.4058379732067196,,
+2015-09-01,12.359999656677244,12.300000190734863,-0.7263934632285581,,
+2015-08-31,12.84000015258789,12.520000457763672,-0.48543258583318416,,
+2015-08-28,13.0,12.920000076293944,-2.492209431630911,,
+2015-08-27,12.779999732971191,13.010000228881836,-0.6153840285081267,,
+2015-08-26,12.729999542236328,12.729999542236328,1.7996909289228307,,
+2015-08-25,12.670000076293944,12.5600004196167,0.0,,
+2015-08-24,12.380000114440918,12.470000267028809,-0.8681898659421313,,
+2015-08-21,12.600000381469728,12.699999809265137,0.7269802241997397,,
+2015-08-20,12.81999969482422,12.779999732971191,0.7936462283165736,,
+2015-08-19,12.81999969482422,12.899999618530272,-0.3120121903682898,,
+2015-08-18,13.029999732971191,12.850000381469728,0.6240243807365242,,
+2015-08-17,12.829999923706056,13.079999923706056,-1.3814225264026032,,
+2015-08-14,12.6899995803833,12.90999984741211,1.948558078617551,,
+2015-08-13,12.779999732971191,12.729999542236328,1.7336507037312563,,
+2015-08-12,12.600000381469728,12.8100004196167,-0.3912378073519635,,
+2015-08-11,12.489999771118164,12.609999656677244,1.6666669189614374,,
+2015-08-10,12.56999969482422,12.579999923706056,0.9607677162378145,,
+2015-08-07,12.489999771118164,12.5600004196167,0.07955631761831782,,
+2015-08-06,12.619999885559082,12.550000190734863,0.5604535610993719,,
+2015-08-05,12.720000267028809,12.630000114440918,-0.5546727056972368,,
+2015-08-04,12.739999771118164,12.68000030517578,-0.707548354548213,New Strong Buy Stocks for August 4th - Tale of the Tape,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: AcelRx Pharmaceuticals Inc ( ACRX ) Ardmore Shipping Corp ( ASC ) Ares Commercial Real Estate Corp ( ACRE ) Arlington Asset Investment Corp ( AI ) Atlas Air Worldwide Holdings, Inc. ( AAWW ) View the entire Zacks Rank #1 List . Click to get this free report ACELRX PHARMACT (ACRX): Free Stock Analysis Report ARDMORE SHIPPIN (ASC): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report ARLINGTON ASSET (AI): Free Stock Analysis Report ATLAS AIR WORLD (AAWW): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2015-08-03,12.489999771118164,12.699999809265137,-0.4709534303007178,,
+2015-07-31,12.460000038146973,12.449999809265137,1.6813454122919687,,
+2015-07-30,12.130000114440918,12.34000015258789,-0.08025865851701194,,
+2015-07-29,12.0,12.020000457763672,1.731245145636602,"American Tower Q2 Earnings, Revenues Lag; Outlook Revised - Analyst Blog","Click to get this free report AMER TOWER CORP (AMT): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report ARMOUR RES REIT (ARR): Free Stock Analysis Report APOLLO COMMERCL (ARI): Free Stock Analysis Report To read this article on Zacks.com click here. Better-ranked stocks in the same industry include Apollo Commercial Real Estate Finance, Inc. ARI , Ares Commercial Real Estate Corporation ACRE and ARMOUR Residential REIT, Inc. ARR . American Tower Corporation - Earnings Surprise | FindTheBest Total revenue of $1,174.4 million increased 13.9% year over year, but fell short of the Zacks Consensus Estimate of $1,184.5 million."
+2015-07-28,11.970000267028809,12.010000228881836,0.1666704813639323,"American Capital Agency Misses in Q2, Book Value Falls - Analyst Blog","Click to get this free report AMER CAP AGENCY (AGNC): Free Stock Analysis Report AMER CAP LTD (ACAS): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report ZAIS FINANCIAL (ZFC): Free Stock Analysis Report To read this article on Zacks.com click here. Investors interested in the mREIT industry may consider stocks like Ares Commercial Real Estate Corporation ACRE and ZAIS Financial Corp. ZFC . American Capital Agency Corp.AGNC reported second-quarter 2015 net spread and dollar roll income of 60 cents per share (excluding estimated ""catch-up"" premium amortization benefit), missing the Zacks Consensus Estimate by 2 cents."
+2015-07-27,11.899999618530272,11.920000076293944,0.3341684290785411,,
+2015-07-24,11.899999618530272,11.920000076293944,0.168071079032035,,
+2015-07-23,12.0,11.890000343322756,0.168071079032035,,
+2015-07-22,11.9399995803833,11.979999542236328,-0.9166638056437026,,
+2015-07-21,11.960000038146973,11.949999809265137,0.3350080674939459,,
+2015-07-20,12.0600004196167,12.0,-0.08361395359481393,,
+2015-07-17,12.0,12.050000190734863,-0.49751589990911627,,
+2015-07-16,11.979999542236328,12.010000228881836,0.41666825612386066,,
+2015-07-15,12.020000457763672,11.9399995803833,0.2504231034378448,,
+2015-07-14,11.890000343322756,11.979999542236328,-0.6655646783166205,,
+2015-07-13,11.899999618530272,11.90999984741211,0.7569318445319864,,
+2015-07-10,11.84000015258789,11.880000114440918,0.08403553951603243,,
+2015-07-09,11.880000114440918,11.760000228881836,0.33783751129669093,,
+2015-07-08,11.739999771118164,11.84000015258789,-1.0101000370632516,,
+2015-07-07,11.56999969482422,11.75,0.8517920223111054,Boring Can Be Smart with These Dividend Growth Stocks - Analyst Blog,"Ares Commercial Real Estate Corporation ACRE Zacks Rank #2 5-Year Historical Dividend Growth Rate = 84.5% Ares Commercial Real Estate Corporation is a specialty finance company focused on originating, investing in, and managing middle-market commercial real estate loans and other commercial real estate investments. Click to get this free report ROYAL CARIBBEAN (RCL): Free Stock Analysis Report CHURCH & DWIGHT (CHD): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report CULP INC (CFI): Free Stock Analysis Report RETAIL OPPURTUN (ROIC): Free Stock Analysis Report To read this article on Zacks.com click here. Royal Caribbean Cruises Ltd. RCL Zacks Rank #2 5-Year Historical Dividend Growth Rate = 48.8% Royal Caribbean Cruises Ltd. is a global cruise vacation company that operates Royal Caribbean International, Celebrity Cruises, and Royal Celebrity Tours."
+2015-07-06,11.539999961853027,11.56999969482422,1.5557503018457441,"Financial Sector Update for 07/06/2015: ACRE,EHTH,EJ","In company news, Ares Commercial Real Estate Corp ( ACRE ) advanced Monday after the real estate investment trust was raised to Outperform from Market Perform with a $13 price target at FBR Capital. ACRE shares recently were up nearly 2% at $11.60 each, or just a penny under its session high. Financial stocks were falling in afternoon trade Monday with the NYSE Financial Sector Index slipping 0.7% and the S&P Financial 100 Index declining about 0.4%."
+2015-07-02,11.449999809265137,11.40999984741211,0.2599630248731474,,
+2015-07-01,11.43000030517578,11.420000076293944,-0.3493446508240121,,
+2015-06-30,11.4399995803833,11.390000343322756,-0.0874910639968014,,
+2015-06-29,11.390000343322756,11.399999618530272,-0.43705628404288677,,
+2015-06-26,11.40999984741211,11.479999542236328,0.08778994649792024,,
+2015-06-25,11.75,11.65999984741211,0.6134942660853349,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for June 26, 2015","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 11th quarter that ACRE has paid the same dividend. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2015-06-24,11.739999771118164,11.6899995803833,-0.7659587454288564,,
+2015-06-23,11.75,11.739999771118164,-0.4258960111555527,,
+2015-06-22,11.8100004196167,11.75,-0.08510833090924202,,
+2015-06-19,11.649999618530272,11.75,-0.5080475654940457,,
+2015-06-18,11.5,11.630000114440918,0.8583724012374181,,
+2015-06-17,11.4399995803833,11.5,1.1304357777471128,,
+2015-06-16,11.390000343322756,11.390000343322756,0.5244792116914474,,
+2015-06-15,11.489999771118164,11.420000076293944,0.0,,
+2015-06-12,11.550000190734863,11.529999732971191,-0.6092227695267257,,
+2015-06-11,11.460000038146973,11.59000015258789,-0.17316413362240263,,
+2015-06-10,11.510000228881836,11.460000038146973,1.1343814485880086,,
+2015-06-09,11.489999771118164,11.43000030517578,-0.4344065138191631,,
+2015-06-08,11.5,11.489999771118164,-0.5221885738692722,,
+2015-06-05,11.5,11.479999542236328,-0.08695851201596468,,
+2015-06-04,11.65999984741211,11.5,-0.17391702403192935,,
+2015-06-03,11.800000190734863,11.670000076293944,-1.3722114022807703,,
+2015-06-02,11.779999732971191,11.760000228881836,-1.1016958672847597,,
+2015-06-01,11.710000038146973,11.779999732971191,-0.16977508100767272,,
+2015-05-29,11.699999809265137,11.649999618530272,0.5977770674311264,,
+2015-05-28,11.710000038146973,11.710000038146973,-0.42735206452969604,Why Ares Commercial (ACRE) Stock Might be a Great Pick - Tale of the Tape,"One stock that might be an intriguing choice for investors right now is Ares Commercial Real Estate Corporation ( ACRE ). This has helped ACRE to earn a Zacks Rank #2 (Buy), further underscoring the company's solid position. Click to get this free report ARES COMMERCIAL (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here."
+2015-05-27,11.640000343322756,11.75,0.0,,
+2015-05-26,11.649999618530272,11.640000343322756,0.9450142047491024,,
+2015-05-22,11.739999771118164,11.710000038146973,-0.08583069128698784,,
+2015-05-21,11.90999984741211,11.75,-0.2555343573770284,,
+2015-05-20,11.890000343322756,11.90999984741211,-1.3434076361207956,,
+2015-05-19,11.90999984741211,11.890000343322756,0.1682044029593751,,
+2015-05-18,11.869999885559082,11.890000343322756,-0.16792195084451936,,
+2015-05-15,11.779999732971191,11.880000114440918,0.1684958547304284,,
+2015-05-14,11.739999771118164,11.789999961853027,0.848899692160724,,
+2015-05-13,11.609999656677244,11.670000076293944,0.4258960111555527,,
+2015-05-12,11.5,11.630000114440918,0.5167994951850946,,
+2015-05-11,11.600000381469728,11.56999969482422,1.1304357777471128,,
+2015-05-08,11.520000457763672,11.56999969482422,-0.2586266005079795,,
+2015-05-07,11.3100004196167,11.4399995803833,0.4340211377930343,,
+2015-05-06,11.31999969482422,11.270000457763672,1.1494178244337083,,
+2015-05-05,11.359999656677244,11.260000228881836,-0.44168938523390167,,
+2015-05-04,11.359999656677244,11.350000381469728,-0.8802766797323814,,
+2015-05-01,11.369999885559082,11.300000190734863,-0.08802179145875721,,
+2015-04-30,11.539999961853027,11.350000381469728,-0.6156525552223148,,
+2015-04-29,11.5,11.539999961853027,-1.6464435096305665,,
+2015-04-28,11.470000267028809,11.510000228881836,0.34782575524371606,,
+2015-04-27,11.520000457763672,11.5,0.34873549190761216,,
+2015-04-24,11.529999732971191,11.529999732971191,-0.17361507785525276,,
+2015-04-23,11.510000228881836,11.510000228881836,0.0,,
+2015-04-22,11.510000228881836,11.510000228881836,0.0,,
+2015-04-21,11.4399995803833,11.479999542236328,0.0,,
+2015-04-20,11.399999618530272,11.40999984741211,0.3496500290228781,,
+2015-04-17,11.300000190734863,11.350000381469728,0.08772130891638555,,
+2015-04-16,11.359999656677244,11.350000381469728,0.4424795565566573,,
+2015-04-15,11.399999618530272,11.350000381469728,-0.08802179145875721,,
+2015-04-14,11.279999732971191,11.34000015258789,-0.43858981345290077,,
+2015-04-13,11.210000038146973,11.270000457763672,0.5319186262152056,,
+2015-04-10,11.220000267028809,11.239999771118164,0.5352401374890393,,
+2015-04-09,11.25,11.149999618530272,0.17824869530641801,,
+2015-04-08,11.010000228881836,11.260000228881836,-0.8888922797309187,,
+2015-04-07,11.109999656677246,11.020000457763672,2.2706629864020424,,
+2015-04-06,11.050000190734863,11.09000015258789,-0.8100738226349413,,
+2015-04-02,11.029999732971191,11.029999732971191,0.361990598756426,,
+2015-04-01,11.06999969482422,11.050000190734863,0.0,,
+2015-03-31,11.09000015258789,11.050000190734863,-0.1806639985609757,,
+2015-03-30,11.119999885559082,11.09000015258789,-0.36068495313494847,,
+2015-03-27,10.9399995803833,11.050000190734863,-0.2697817741001092,,
+2015-03-26,11.220000267028809,11.1899995803833,1.0054900783433893,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for March 27, 2015","Shareholders who purchased ACRE prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 10th quarter that ACRE has paid the same dividend. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2015-03-25,11.399999618530272,11.239999771118164,-0.26738579261596,,
+2015-03-24,11.510000228881836,11.390000343322756,-1.4035074804040681,,
+2015-03-23,11.539999961853027,11.539999961853027,-1.042570661796919,,
+2015-03-20,11.399999618530272,11.550000190734863,0.0,,
+2015-03-19,11.350000381469728,11.329999923706056,1.3157945370521884,,
+2015-03-18,11.4399995803833,11.380000114440918,-0.17621548098205425,,
+2015-03-17,11.479999542236328,11.460000038146973,-0.524470875377187,,
+2015-03-16,11.520000457763672,11.5,-0.1742117150421029,,
+2015-03-13,11.510000228881836,11.489999771118164,-0.17361507785525276,Store your money in this REIT: Jernigan Capital sets terms for $100 million IPO,"The article Store your money in this REIT: Jernigan Capital sets terms for $100 million IPO originally appeared on IPO investment manager Renaissance Capital's web site renaissancecapital.com. Renaissance Capital, the Renaissance IPO ETF (symbol: IPO) or the Global IPO Fund (symbol: IPOSX) , may have investments in securities of companies mentioned. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2015-03-12,11.449999809265137,11.5,-0.1737659197737033,"Is American Tower (AMT) Eyeing 9,000 Towers of MTN Group? - Analyst Blog","Click to get this free report AMER TOWER CORP (AMT): Free Stock Analysis Report ANWORTH MTGE (ANH): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report ELLINGTON RESID (EARN): Get Free Report To read this article on Zacks.com click here. Stocks to Consider Better-ranked stocks in this sector include Anworth Mortgage Asset Corporation ANH , Ares Commercial Real Estate Corp. ACRE and Ellington Residential Mortgage REIT EARN . As per the latest market buzz, leading international wireless tower operator American Tower CorporationAMT is mulling over the acquisition of nearly 9,000 towers of Africa's largest wireless carrier MTN Group Ltd."
+2015-03-11,11.43000030517578,11.380000114440918,0.4366828957883826,,
+2015-03-10,11.510000228881836,11.40999984741211,-0.4374469763768966,,
+2015-03-09,11.630000114440918,11.56999969482422,-0.8688130276383262,,
+2015-03-06,11.729999542236328,11.640000343322756,-0.5159107396929016,,
+2015-03-05,12.199999809265137,11.869999885559082,-0.7672566276708828,,
+2015-03-04,12.140000343322756,12.140000343322756,-2.704917449715371,,
+2015-03-03,12.149999618530272,12.140000343322756,0.0,,
+2015-03-02,12.050000190734863,12.140000343322756,-0.08229856396263446,,
+2015-02-27,12.050000190734863,12.0,0.7468892212723175,Will Berkshire Hathaway (BRK.B) Earnings Surprise in Q4? - Analyst Blog,"Other Stocks to Consider Here are some companies you may want to consider as our model shows that these have the right combination of elements to post an earnings beat this quarter: Ares Commercial Real Estate Corporation ( ACRE ) with an Earnings ESP of +3.45% and a Zacks Rank #2 (Buy) Banc of California, Inc. ( BANC ) with an Earnings ESP of +29.41% and Zacks Rank #3 Cherry Hill Mortgage Investment Corporation ( CHMI ) with an Earnings ESP of +12.77% and a Zacks Rank #3 Want the latest recommendations from Zacks Investment Research? Click to get this free report BERKSHIRE HTH-B (BRK.B): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report BANC OF CA INC (BANC): Free Stock Analysis Report CHERRY HILL MTG (CHMI): Free Stock Analysis Report To read this article on Zacks.com click here. Earnings Whispers Our proven model does not conclusively show that Berkshire Hathaway is likely to beat earnings this quarter."
+2015-02-26,11.989999771118164,12.029999732971191,-0.41493933563011876,,
+2015-02-25,12.06999969482422,11.970000267028809,0.3336110309975179,,
+2015-02-24,12.079999923706056,12.039999961853027,-0.8284956944803655,"American Tower Misses on Q4 Earnings, Offers 2015 Outlook - Analyst Blog","Click to get this free report AMER TOWER CORP (AMT): Free Stock Analysis Report ANWORTH MTGE (ANH): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report ALTISOURCE PORT (ASPS): Free Stock Analysis Report To read this article on Zacks.com click here. Better-ranked stocks in the same industry include Altisource Portfolio Solutions S.A. ( ASPS ), Anworth Mortgage Asset Corporation ( ANH ) and Ares Commercial Real Estate Corporation ( ACRE ). American Tower Corporation - Earnings Surprise | FindTheBest Total revenue of $1,046 million increased 11.1% year over year and was almost in line with the Zacks Consensus Estimate of $1,045 million."
+2015-02-23,12.020000457763672,12.079999923706056,-0.33112551411968405,,
+2015-02-20,12.199999809265137,12.0600004196167,0.4991635911596922,,
+2015-02-19,12.25,12.18000030517578,-1.1475359986654812,,
+2015-02-18,12.300000190734863,12.239999771118164,-0.5714260801977186,,
+2015-02-17,12.140000343322756,12.300000190734863,-0.48780828200226634,,
+2015-02-13,12.279999732971191,12.170000076293944,1.3179558722179998,,
+2015-02-12,12.050000190734863,12.220000267028809,-0.8957626960031948,,
+2015-02-11,12.0600004196167,12.109999656677244,1.410788992556671,,
+2015-02-10,12.050000190734863,12.06999969482422,0.41458735755279696,,
+2015-02-09,12.149999618530272,11.979999542236328,0.16597098566632956,,
+2015-02-06,12.31999969482422,12.149999618530272,-1.3991776265957419,,
+2015-02-05,12.149999618530272,12.34000015258789,-1.379870783319645,,
+2015-02-04,12.300000190734863,12.15999984741211,1.5637904528642481,,
+2015-02-03,12.279999732971191,12.25,-1.1382141557055505,,
+2015-02-02,12.029999732971191,12.210000038146973,-0.24429750507765574,,
+2015-01-30,12.079999923706056,12.029999732971191,1.4962619216228732,,
+2015-01-29,12.09000015258789,12.130000114440918,-0.4139088663133481,,
+2015-01-28,12.079999923706056,12.06999969482422,0.3308516240544899,,
+2015-01-27,12.149999618530272,12.050000190734863,-0.08278335219366409,,
+2015-01-26,12.020000457763672,12.199999809265137,-0.8230405838276466,,
+2015-01-23,12.149999618530272,12.039999961853027,1.4974987075412627,,
+2015-01-22,12.0600004196167,12.18000030517578,-0.9053469969618853,,
+2015-01-21,12.09000015258789,12.020000457763672,0.9950238920712592,,
+2015-01-20,12.279999732971191,12.079999923706056,-0.5789883700641241,,
+2015-01-16,12.149999618530272,12.350000381469728,-1.628662977313797,,
+2015-01-15,12.170000076293944,12.170000076293944,1.6460968659985014,,
+2015-01-14,11.869999885559082,12.100000381469728,0.0,,
+2015-01-13,11.68000030517578,11.890000343322756,1.9376621577769557,,
+2015-01-12,11.630000114440918,11.640000343322756,1.7979454851034422,,
+2015-01-09,11.68000030517578,11.600000381469728,0.08598648996933779,,
+2015-01-08,11.699999809265137,11.6899995803833,-0.6849308357517818,,
+2015-01-07,11.479999542236328,11.630000114440918,-0.08547204311846941,Zacks Rank #5 Additions for Wednesday - Tale of the Tape,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: Ares Commercial Real Estate Corp ( ACRE ) AuRico Gold Inc ( AUQ ) Cameron International Corporation ( CAM ) Century Casinos, Inc. ( CNTY ) Comstock Resources Inc ( CRK ) View the entire Zacks Rank #5 List . Click to get this free report ARES COMMERCIAL (ACRE): Free Stock Analysis Report AURICO GOLD INC (AUQ): Free Stock Analysis Report CAMERON INTL (CAM): Free Stock Analysis Report CENTURY CASINOS (CNTY): Free Stock Analysis Report COMSTOCK RESOUR (CRK): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2015-01-06,11.510000228881836,11.420000076293944,1.3066252455213028,,
+2015-01-05,11.529999732971191,11.479999542236328,-0.7819300677514901,Zacks Rank #5 Additions for Monday - Tale of the Tape,"AMC Entertainment Holdings Inc ( AMC ) Andersons Inc ( ANDE ) Ann Inc ( ANN ) Ares Commercial Real Estate Corp ( ACRE ) View the entire Zacks Rank #5 List . Click to get this free report AEGON N V (AEG): Free Stock Analysis Report AMC ENTERTAINMT (AMC): Free Stock Analysis Report ANDERSONS INC (ANDE): Free Stock Analysis Report ANN INC (ANN): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2015-01-02,11.539999961853027,11.600000381469728,-0.43365300861094314,,
+2014-12-31,11.640000343322754,11.479999542236328,0.5199343138218387,,
+2014-12-30,11.520000457763672,11.600000381469728,-1.374577288377914,,
+2014-12-29,11.510000228881836,11.600000381469728,0.6944437545759136,Zacks Rank #5 Additions for Monday - Tale of the Tape,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: Ann Inc ( ANN ) Antero Resources Corp ( AR ) Apache Corporation ( APA ) Ares Commercial Real Estate Corp ( ACRE ) AVG Technologies NV ( AVG ) View the entire Zacks Rank #5 List . Click to get this free report ANN INC (ANN): Free Stock Analysis Report ANTERO RESOURCE (AR): Free Stock Analysis Report APACHE CORP (APA): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report AVG TECHNOLOGS (AVG): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2014-12-26,11.84000015258789,11.800000190734863,0.7819300677514901,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for December 29, 2014","Shareholders who purchased ACRE stock prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 9th quarter that ACRE has paid the same dividend. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2014-12-24,11.850000381469728,11.8100004196167,-0.33783751129669093,,
+2014-12-23,11.850000381469728,11.880000114440918,-0.3375524098343364,,
+2014-12-22,11.899999618530272,11.779999732971191,0.2531622954046592,,
+2014-12-19,11.850000381469728,11.869999885559082,-1.008402431981767,,
+2014-12-18,11.90999984741211,11.850000381469728,0.16877218097501193,,
+2014-12-17,11.5600004196167,11.800000190734863,-0.5037738598747182,,
+2014-12-16,11.56999969482422,11.510000228881836,2.0761225121661533,,
+2014-12-15,11.829999923706056,11.56999969482422,-0.5185779388501198,,
+2014-12-12,11.850000381469728,11.760000228881836,-2.1978041467339593,,
+2014-12-11,11.90999984741211,11.970000267028809,-0.759494934098305,,
+2014-12-10,12.029999732971191,11.859999656677246,0.5037818672158635,,
+2014-12-09,11.81999969482422,12.06999969482422,-1.4131344976510518,,
+2014-12-08,11.880000114440918,11.880000114440918,2.115059276266063,,
+2014-12-05,11.93000030517578,11.880000114440918,0.0,,
+2014-12-04,11.960000038146973,11.949999809265137,-0.41911307171693146,,
+2014-12-03,11.9399995803833,11.979999542236328,-0.08361395359481393,,
+2014-12-02,11.81999969482422,11.960000038146973,0.3350080674939459,,
+2014-12-01,11.880000114440918,11.829999923706056,1.1844360993008818,,
+2014-11-28,11.960000038146973,11.949999809265137,-0.42087702233338364,,
+2014-11-26,11.890000343322754,11.9399995803833,-0.08361395359481393,,
+2014-11-25,11.84000015258789,11.850000381469728,0.42051501780339057,,
+2014-11-24,11.81999969482422,11.850000381469728,0.08446139149459339,,
+2014-11-21,12.020000457763672,11.8100004196167,0.2538129223357308,,
+2014-11-20,11.84000015258789,11.920000076293944,-1.7470884371833317,,
+2014-11-19,12.029999732971191,11.829999923706056,0.6756750225933669,,
+2014-11-18,11.960000038146973,12.020000457763672,-1.6625088420990233,,
+2014-11-17,11.90999984741211,11.920000076293944,0.5016757477033872,,
+2014-11-14,12.050000190734863,11.979999542236328,0.08396497909281739,,
+2014-11-13,12.050000190734863,12.010000228881836,-0.580918235605988,Annaly's Subsidiary Acquires Grocery-Anchored Retail Assets - Analyst Blog,"Annaly Capital Management, Inc. ( NLY ) - a mortgage real estate investment trust (mREIT) - disclosed the acquisition of a portfolio of grocery-anchored shopping centers by its subsidiary, Annaly Commercial Real Estate Group, Inc. (ACREG). Click to get this free report AMER CAP AGENCY (AGNC): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report AMER CAP MTGE (MTGE): Free Stock Analysis Report ANNALY CAP MGMT (NLY): Free Stock Analysis Report To read this article on Zacks.com click here. Investors interested in the mREIT industry may also consider stocks like American Capital Agency Corp. ( AGNC ), American Capital Mortgage Investment Corp. ( MTGE ) and Ares Commercial Real Estate Corporation ( ACRE )."
+2014-11-12,11.949999809265137,12.010000228881836,-0.3319498856421841,,
+2014-11-11,12.0,11.949999809265137,0.5020955696600043,,
+2014-11-10,11.9399995803833,12.109999656677246,-0.41666825612386066,,
+2014-11-07,11.920000076293944,12.050000190734863,1.4237862836548603,,
+2014-11-06,12.06999969482422,11.899999618530272,1.0906049799400521,,
+2014-11-05,11.949999809265137,12.039999961853027,-1.408451371932074,,
+2014-11-04,12.010000228881836,11.989999771118164,0.7531393642208365,,
+2014-11-03,12.140000343322754,12.020000457763672,-0.16653170176945095,,
+2014-10-31,12.1899995803833,12.15999984741211,-0.988466904163511,,
+2014-10-30,12.050000190734863,12.0600004196167,-0.24610118132791683,,
+2014-10-29,12.25,12.050000190734863,0.08298944998793463,,
+2014-10-28,12.039999961853027,12.210000038146973,-1.6326515042051977,"AGNC Beats Q3 Earnings Estimates, Book Value Falls - Analyst Blog","Click to get this free report AMER CAP AGENCY (AGNC): Free Stock Analysis Report AMER CAP LTD (ACAS): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report AMER CAP MTGE (MTGE): Free Stock Analysis Report To read this article on Zacks.com click here. Investors interested in the mREIT industry may also consider stocks like American Capital Mortgage Investment Corp. ( MTGE ) and Ares Commercial Real Estate Corp. ( ACRE ). Mortgage real estate investment trust (commonly known as mREIT), American Capital Agency Corp. 's ( AGNC ) third-quarter 2014 net spread and dollar roll income of 86 cents per share (excluding ""catch-up"" premium amortization) significantly exceeded the Zacks Consensus Estimate of 77 cents."
+2014-10-27,11.960000038146973,12.0,1.411960771034598,,
+2014-10-24,12.06999969482422,11.970000267028809,0.3344478405137593,,
+2014-10-23,11.960000038146973,12.039999961853027,-0.8284956944803655,,
+2014-10-22,12.130000114440918,11.880000114440918,0.6688956810275186,,
+2014-10-21,11.970000267028809,12.029999732971191,-2.061005751371526,,
+2014-10-20,11.8100004196167,11.949999809265137,0.5012486600159105,,
+2014-10-17,11.859999656677246,11.8100004196167,1.1854308609159325,,
+2014-10-16,11.699999809265137,11.770000457763672,-0.4215787395271721,,
+2014-10-15,11.68000030517578,11.739999771118164,0.5982961507666197,,
+2014-10-14,11.729999542236328,11.710000038146973,0.513694044304065,,
+2014-10-13,11.68000030517578,11.710000038146973,-0.17049876274370732,,
+2014-10-10,11.579999923706056,11.65999984741211,0.2568470221520401,,
+2014-10-09,11.760000228881836,11.630000114440918,0.690845632410417,,
+2014-10-08,11.56999969482422,11.75,-1.1054431284928523,,
+2014-10-07,11.56999969482422,11.56999969482422,1.5557503018457441,,
+2014-10-06,11.579999923706056,11.59000015258789,0.0,,
+2014-10-03,11.770000457763672,11.550000190734863,0.08635776293367792,,
+2014-10-02,11.739999771118164,11.6899995803833,-1.8691610745324403,,
+2014-10-01,11.720000267028809,11.710000038146973,-0.4258960111555527,,
+2014-09-30,11.859999656677246,11.6899995803833,-0.08532618305452601,,
+2014-09-29,11.920000076293944,11.850000381469728,-1.433390229469647,,
+2014-09-26,11.869999885559082,11.970000267028809,-0.5872457581894485,,
+2014-09-25,12.130000114440918,12.109999656677246,0.8424632050029418,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for September 26, 2014","Shareholders who purchased ACRE stock prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 8th quarter that ACRE has paid the same dividend. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2014-09-24,12.109999656677246,12.109999656677246,-0.1648842339239641,,
+2014-09-23,12.15999984741211,12.100000381469728,0.0,,
+2014-09-22,12.149999618530272,12.149999618530272,-0.4934166669019336,Zacks Rank #5 Additions for Monday - Tale of the Tape,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: Ares Commercial Real Estate Corp ( ACRE ) Del Frisco's Restaurant Group Inc ( DFRG ) Forest Oil Corporation ( FST ) Harmonic Inc ( HLIT ) Haverty Furniture Companies, Inc. ( HVT ) View the entire Zacks Rank #5 List . Click to get this free report ARES COMMERCIAL (ACRE): Free Stock Analysis Report DEL FRISCOS RST (DFRG): Free Stock Analysis Report FOREST OIL CORP (FST): Free Stock Analysis Report HARMONIC INC (HLIT): Free Stock Analysis Report HAVERTY FURNIT (HVT): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2014-09-19,12.3100004196167,12.149999618530272,0.0,,
+2014-09-18,12.369999885559082,12.3100004196167,-1.2997627589959866,,
+2014-09-17,12.369999885559082,12.329999923706056,-0.48504014953490066,,
+2014-09-16,12.3100004196167,12.399999618530272,-0.32336266954797716,,
+2014-09-15,12.4399995803833,12.270000457763672,0.7311063837995773,,
+2014-09-12,12.5,12.399999618530272,-1.3665524787291905,,
+2014-09-11,12.449999809265137,12.479999542236328,-0.8000030517578267,,
+2014-09-10,12.460000038146973,12.4399995803833,0.24096171430352933,,
+2014-09-09,12.550000190734863,12.460000038146973,-0.1605173170340239,,
+2014-09-08,12.550000190734863,12.59000015258789,-0.7171326790443713,,
+2014-09-05,12.529999732971191,12.56999969482422,0.3187247907976737,,
+2014-09-04,12.579999923706056,12.5600004196167,0.31923354114504904,,
+2014-09-03,12.600000381469728,12.529999732971191,-0.1589785708318622,,
+2014-09-02,12.630000114440918,12.5600004196167,-0.5555606855495325,,
+2014-08-29,12.529999732971191,12.59000015258789,-0.5542335248610358,,
+2014-08-28,12.460000038146973,12.529999732971191,0.4788541172815456,,
+2014-08-27,12.539999961853027,12.529999732971191,0.5617953018451913,,
+2014-08-26,12.4399995803833,12.510000228881836,-0.07974664204351568,,
+2014-08-25,12.390000343322754,12.40999984741211,0.5627061966217389,,
+2014-08-22,12.34000015258789,12.380000114440918,0.16141649342353445,Zacks Rank #5 Additions for Friday - Tale of the Tape,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: Amsurg Corp ( AMSG ) Ares Commercial Real Estate Corp ( ACRE ) Blue Nile Inc ( NILE ) Cabot Corp ( CBT ) Exelis Inc ( XLS ) View the entire Zacks Rank #5 List . Click to get this free report AMSURG CORP (AMSG): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report BLUE NILE INC (NILE): Free Stock Analysis Report CABOT CORP (CBT): Free Stock Analysis Report EXELIS INC (XLS): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2014-08-21,12.390000343322754,12.380000114440918,0.3241487954490724,,
+2014-08-20,12.460000038146973,12.369999885559082,-0.080712095276295,,
+2014-08-19,12.68000030517578,12.460000038146973,-0.7223126188792153,,
+2014-08-18,12.380000114440918,12.380000114440918,-1.7350178370185536,Zacks Rank #5 Additions for Monday - Tale of the Tape,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: Anchor Bancorp ( ANCB ) Ares Commercial Real Estate Corp ( ACRE ) Babcock & Wilcox Co ( BWC ) Black Diamond Inc ( BDE ) Bloomin' Brands Inc ( BLMN ) View the entire Zacks Rank #5 List . Click to get this free report ANCHOR BANCORP (ANCB): Get Free Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report BABCOCK&WILCOX (BWC): Free Stock Analysis Report BLACK DIAMOND (BDE): Free Stock Analysis Report BLOOMIN BRANDS (BLMN): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2014-08-15,12.5,12.34000015258789,0.0,,
+2014-08-14,12.380000114440918,12.390000343322754,-1.279998779296875,,
+2014-08-13,12.350000381469728,12.350000381469728,0.08077729232143507,,
+2014-08-12,12.350000381469728,12.300000190734863,0.0,,
+2014-08-11,12.260000228881836,12.34000015258789,-0.4048598315015981,,
+2014-08-08,12.239999771118164,12.260000228881836,0.6525279136422253,,
+2014-08-07,12.489999771118164,12.270000457763672,0.1634024357652808,,
+2014-08-06,12.220000267028809,12.460000038146973,-1.7614036620178162,,
+2014-08-05,12.289999961853027,12.260000228881836,1.9639915374283212,,
+2014-08-04,12.210000038146973,12.31999969482422,-0.2440987230619014,,
+2014-08-01,12.260000228881836,12.199999809265137,0.9008980862701271,,
+2014-07-31,12.199999809265137,12.220000267028809,-0.489399824604828,,
+2014-07-30,12.460000038146973,12.210000038146973,0.16393818095376345,,
+2014-07-29,12.40999984741211,12.390000343322754,-2.006420539603622,,
+2014-07-28,12.449999809265137,12.420000076293944,-0.16115636047752263,,
+2014-07-25,12.520000457763672,12.479999542236328,-0.2409617143035436,,
+2014-07-24,12.729999542236328,12.579999923706056,-0.3194961187284871,,
+2014-07-23,12.68000030517578,12.6899995803833,-1.1783159774090664,,
+2014-07-22,12.710000038146973,12.6899995803833,0.07885863538536161,,
+2014-07-21,12.649999618530272,12.720000267028809,-0.15736001340396374,,
+2014-07-18,12.600000381469728,12.710000038146973,0.5533648269522232,,
+2014-07-17,12.75,12.619999885559082,0.873013121801298,,
+2014-07-16,12.75,12.699999809265137,-1.0196087407130823,,
+2014-07-15,12.729999542236328,12.739999771118164,-0.39215835870481003,,
+2014-07-14,12.75,12.710000038146973,0.07855639624068014,,
+2014-07-11,12.670000076293944,12.6899995803833,-0.31372519100413604,,
+2014-07-10,12.539999961853027,12.670000076293944,0.15784928152271352,,
+2014-07-09,12.550000190734863,12.619999885559082,1.0366835313905869,,
+2014-07-08,12.460000038146973,12.5,0.5577664841463236,,
+2014-07-07,12.460000038146973,12.460000038146973,0.3210269801811017,,
+2014-07-03,12.640000343322754,12.510000228881836,0.0,,
+2014-07-02,12.489999771118164,12.640000343322754,-1.0284818901100128,,
+2014-07-01,12.40999984741211,12.510000228881836,1.2009653719245912,,
+2014-06-30,12.4399995803833,12.40999984741211,0.8058048565615407,,
+2014-06-27,12.420000076293944,12.43000030517578,-0.24115541787073802,,
+2014-06-26,12.369999885559082,12.470000267028809,0.08051714026091977,,
+2014-06-25,12.640000343322754,12.550000190734863,0.8084105286570654,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for June 26, 2014","Shareholders who purchased ACRE stock prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 7th quarter that ACRE has paid the same dividend. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2014-06-24,12.779999732971191,12.65999984741211,-0.7120265042985888,,
+2014-06-23,12.75,12.770000457763672,-0.9389662603004103,,
+2014-06-20,12.739999771118164,12.710000038146973,0.15686633540134803,,
+2014-06-19,12.779999732971191,12.760000228881836,-0.23547671515035193,,
+2014-06-18,12.619999885559082,12.75,-0.15649064559648337,,
+2014-06-17,12.510000228881836,12.59000015258789,1.0301118511869052,,
+2014-06-16,12.479999542236328,12.56999969482422,0.6394877877088992,,
+2014-06-13,12.489999771118164,12.460000038146973,0.7211550952650516,,
+2014-06-12,12.479999542236328,12.470000267028809,-0.24019002018368882,,
+2014-06-11,12.579999923706056,12.460000038146973,-0.08012240043502222,,
+2014-06-10,12.579999923706056,12.600000381469728,-0.9538941676219974,,
+2014-06-09,12.640000343322754,12.619999885559082,0.15898615170881303,,
+2014-06-06,12.5,12.609999656677246,-0.15823146535148142,,
+2014-06-05,12.40999984741211,12.460000038146973,0.8799972534179688,,
+2014-06-04,12.4399995803833,12.399999618530272,0.40290242828077033,,
+2014-06-03,12.489999771118164,12.43000030517578,-0.32154311255850254,,
+2014-06-02,12.56999969482422,12.489999771118164,-0.48038004036739185,,
+2014-05-30,12.470000267028809,12.529999732971191,-0.6364353671304936,,
+2014-05-29,12.529999732971191,12.40999984741211,0.4811504784087604,,
+2014-05-28,12.579999923706056,12.470000267028809,-0.9577006234351044,,
+2014-05-27,12.520000457763672,12.59000015258789,-0.874401091767591,,
+2014-05-23,12.510000228881836,12.479999542236328,0.5591029733614093,,
+2014-05-22,12.5,12.5,-0.2398136378626535,,
+2014-05-21,12.470000267028809,12.489999771118164,0.0,,
+2014-05-20,12.539999961853027,12.449999809265137,0.160380943553265,,
+2014-05-19,12.40999984741211,12.579999923706056,-0.7177045682749059,,
+2014-05-16,12.529999732971191,12.489999771118164,1.3698636453198478,,
+2014-05-15,12.5600004196167,12.550000190734863,-0.3192335411450348,,
+2014-05-14,12.6899995803833,12.59000015258789,-0.07961965404250457,,
+2014-05-13,12.770000457763672,12.6899995803833,-0.7880175815765447,,
+2014-05-12,12.489999771118164,12.770000457763672,-0.6264751332231443,,
+2014-05-09,12.279999732971191,12.449999809265137,2.241798973391341,,
+2014-05-08,12.199999809265137,12.3100004196167,1.3843654722361558,,
+2014-05-07,12.40999984741211,12.289999961853027,0.9016443612402676,,
+2014-05-06,12.520000457763672,12.479999542236328,-0.9669612170390633,,
+2014-05-05,12.56999969482422,12.520000457763672,-0.3194961187284871,,
+2014-05-02,12.5600004196167,12.640000343322754,-0.39776641427554027,,
+2014-05-01,12.720000267028809,12.59000015258789,0.6369420464437858,,
+2014-04-30,12.550000190734863,12.760000228881836,-1.022013456854148,,
+2014-04-29,12.800000190734863,12.579999923706056,1.6733070514373924,,
+2014-04-28,12.81999969482422,12.75,-1.7187520605511517,,
+2014-04-25,12.789999961853027,12.789999961853027,-0.5460194734051459,,
+2014-04-24,12.93000030517578,12.84000015258789,0.0,,
+2014-04-23,12.920000076293944,12.890000343322754,-0.696056848133735,,
+2014-04-22,12.979999542236328,12.93000030517578,-0.23219607425726077,,
+2014-04-21,13.0,13.0,-0.38520214810372994,,
+2014-04-17,12.760000228881836,13.020000457763672,0.0,,
+2014-04-16,12.899999618530272,12.899999618530272,2.0376193120540393,,
+2014-04-15,12.869999885559082,12.84000015258789,0.0,,
+2014-04-14,12.920000076293944,12.869999885559082,-0.23309816035704026,,
+2014-04-11,12.789999961853027,12.850000381469728,-0.38699837801551995,,
+2014-04-10,13.0,12.989999771118164,0.4691197794812822,,
+2014-04-09,12.970000267028809,12.979999542236328,-0.07692483755258414,,
+2014-04-08,12.949999809265137,12.970000267028809,0.07709541250310385,,
+2014-04-07,13.0,12.979999542236328,0.15444369156949683,,
+2014-04-04,13.15999984741211,13.039999961853027,-0.15384967510516828,,
+2014-04-03,13.260000228881836,13.100000381469728,-0.9118532443044048,,
+2014-04-02,13.289999961853027,13.210000038146973,-1.2066353291880731,,
+2014-04-01,13.420000076293944,13.289999961853027,-0.6019557858215394,,
+2014-03-31,13.229999542236328,13.40999984741211,-0.9687042749765536,,
+2014-03-28,13.050000190734863,13.229999542236328,1.3605465714578169,,
+2014-03-27,12.979999542236328,13.06999969482422,1.3793053553306411,,
+2014-03-26,13.31999969482422,13.18000030517578,0.6933756222027281,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for March 27, 2014","Shareholders who purchased ACRE stock prior to the ex-dividend date are eligible for the cash dividend payment. ACRE is a part of the Consumer Services sector, which includes companies such as Simon Property Group, Inc. ( SPG ) and American Tower Corporation (REIT) ( AMT ). For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2014-03-25,13.359999656677246,13.279999732971191,-1.0510464929127656,,
+2014-03-24,13.329999923706056,13.3100004196167,-0.5988018395350123,,
+2014-03-21,13.399999618530272,13.31999969482422,-0.1500337899761736,,
+2014-03-20,13.420000076293944,13.380000114440918,-0.5970143730110465,,
+2014-03-19,13.449999809265137,13.489999771118164,-0.29806230719539556,,
+2014-03-18,13.40999984741211,13.479999542236328,0.297397490113517,"Company news for March 18, 2014 - Corporate Summary","• Shares of JA Solar Holdings Co., Ltd. (NASDAQ: JASO ) gained 2.1% after reporting fourth quarter earnings per share of $0.16, contrary to Zacks Consensus Estimate of loss per share of $0.03 • Ares Commercial Real Estate Corp's (NYSE: ACRE ) shares remained flat after announcing fourth quarter earnings per share of $0.14, missing Zacks Consensus Estimate of $0.20 • Shares of Yahoo! Inc. (NASDAQ: YHOO ) rose 4.0% following news that Alibaba is planning an initial public offering in the U.S. Yahoo holds 24% stake in the company • Harvest Natural Resources, Inc.'s (NYSE: HNR ) shares dropped 5.9% after posting fourth quarter loss per share of $3.02, contrary to Zacks Consensus Estimate of earnings per share of $0.10 ARES COMMERCIAL (ACRE): Free Stock Analysis Report HARVEST NATURAL (HNR): Free Stock Analysis Report JA SOLAR HOLDGS (JASO): Free Stock Analysis Report YAHOO! Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2014-03-17,13.25,13.420000076293944,0.5219962387824146,,
+2014-03-14,13.369999885559082,13.329999923706056,1.2830194437278757,"Pre-Market Earnings Report for March 17, 2014 : INO, JASO, ACRE, TNP, LMIA, HNR, STRL, BLRX","Zacks Investment Research reports that the 2013 Price to Earnings ratio for ACRE is 16.35 vs. an industry ratio of -46.50, implying that they will have a higher earnings growth than their competitors in the same industry. Ares Commercial Real Estate Corporation ( ACRE ) is reporting for the quarter ending December 31, 2013. INO reported earnings of $-0.02 per share for the same quarter a year ago; representing a a increase of 50.00%."
+2014-03-13,13.510000228881836,13.40999984741211,-0.29917697977117763,,
+2014-03-12,13.380000114440918,13.479999542236328,-0.7401952611069879,,
+2014-03-11,13.510000228881836,13.40999984741211,0.7473798724970236,,
+2014-03-10,13.640000343322754,13.489999771118164,-0.7401952611069879,,
+2014-03-07,13.720000267028809,13.630000114440918,-1.0997109122363053,,
+2014-03-06,13.869999885559082,13.640000343322754,-0.6559777757743512,,
+2014-03-05,13.699999809265137,13.890000343322754,-1.658251940404087,,
+2014-03-04,13.649999618530272,13.729999542236328,1.3868652314076837,,
+2014-03-03,13.539999961853027,13.619999885559082,0.586080043529483,,
+2014-02-28,13.5,13.59000015258789,0.590841387972251,,
+2014-02-27,13.34000015258789,13.4399995803833,0.6666677969473379,,
+2014-02-26,13.359999656677246,13.380000114440918,0.7496208894421249,,
+2014-02-25,13.40999984741211,13.390000343322754,0.1497040290242505,,
+2014-02-24,13.380000114440918,13.4399995803833,-0.14913873465267055,,
+2014-02-21,13.4399995803833,13.43000030517578,0.4484264979760793,,
+2014-02-20,13.510000228881836,13.380000114440918,-0.07439937142643968,,
+2014-02-19,13.5,13.539999961853027,-0.9622510158290168,,
+2014-02-18,13.470000267028809,13.529999732971191,0.29629601372612846,,
+2014-02-14,13.56999969482422,13.489999771118164,0.44543032481778416,,
+2014-02-13,13.579999923706056,13.550000190734863,-0.5895351916372519,,
+2014-02-12,13.40999984741211,13.5600004196167,-0.2209111424133653,,
+2014-02-11,13.300000190734863,13.4399995803833,1.1185725123892323,,
+2014-02-10,13.270000457763672,13.329999923706056,1.052626974742187,,
+2014-02-07,13.399999618530272,13.3100004196167,0.4521436614365875,,
+2014-02-06,13.25,13.399999618530272,-0.6716358319079092,,
+2014-02-05,13.130000114440918,13.210000038146973,1.1320725926812956,,
+2014-02-04,13.09000015258789,13.140000343322754,0.6092911120241915,American Capital Agency Beats Estimates - Analyst Blog,"AMER CAP LTD (ACAS): Free Stock Analysis Report ARES COMMERCIAL (ACRE): Free Stock Analysis Report AMER CAP AGENCY (AGNC): Free Stock Analysis Report BLACKSTONE MRTG (BXMT): Free Stock Analysis Report To read this article on Zacks.com click here. Investors interested in the mREIT industry may also consider stocks like Ares Commercial Real Estate Corporation ( ACRE ) and Blackstone Mortgage Trust, Inc. ( BXMT ). Mortgage real estate investment trust (commonly known as mREIT) - American Capital Agency Corp. ( AGNC ) - reported encouraging fourth-quarter 2013 results with its net spread income per share of 76 cents, significantly exceeding the Zacks Consensus Estimate of 63 cents."
+2014-02-03,13.329999923706056,13.079999923706056,0.3819724228572927,,
+2014-01-31,13.380000114440918,13.329999923706056,-1.8754688779510067,,
+2014-01-30,13.34000015258789,13.5,-0.37369350005383584,,
+2014-01-29,13.279999732971191,13.3100004196167,1.1993991422936396,,
+2014-01-28,13.300000190734863,13.289999961853027,0.22590878952371507,,
+2014-01-27,13.40999984741211,13.289999961853027,-0.07518968976257884,,
+2014-01-24,13.420000076293944,13.34000015258789,-0.8948537429121587,,
+2014-01-23,13.279999732971191,13.43000030517578,-0.5961246143908042,,
+2014-01-22,13.359999656677246,13.300000190734863,1.1295224037706195,,
+2014-01-21,13.260000228881836,13.3100004196167,-0.44909781051076186,,
+2014-01-17,13.289999961853027,13.210000038146973,0.37707533839974605,,
+2014-01-16,13.3100004196167,13.350000381469728,-0.6019557858215394,,
+2014-01-15,13.260000228881836,13.279999732971191,0.3005256242822946,,
+2014-01-14,13.420000076293944,13.260000228881836,0.15082582009157286,,
+2014-01-13,13.40999984741211,13.399999618530272,-1.1922492287816218,,
+2014-01-10,13.470000267028809,13.40999984741211,-0.07457292315903777,,
+2014-01-09,13.56999969482422,13.43000030517578,-0.445437404805145,,
+2014-01-08,13.350000381469728,13.5600004196167,-1.031683071458275,,
+2014-01-07,13.350000381469728,13.380000114440918,1.573033948661592,,
+2014-01-06,13.329999923706056,13.350000381469728,0.22471709448660626,,
+2014-01-03,13.199999809265137,13.270000457763672,0.15004094432216075,,
+2014-01-02,13.100000381469728,13.210000038146973,0.5303079508334644,,
+2013-12-31,12.890000343322754,13.100000381469728,0.8396920112524693,,
+2013-12-30,13.100000381469728,12.9399995803833,1.6291701516963737,,
+2013-12-27,12.829999923706056,13.170000076293944,-1.2213801253987184,,
+2013-12-26,13.1899995803833,13.119999885559082,2.6500401762253096,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for December 27, 2013","Shareholders who purchased ACRE stock prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 5th quarter that ACRE has paid the same dividend. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2013-12-24,12.90999984741211,13.119999885559082,-0.5307027827986069,,
+2013-12-23,12.979999542236328,12.93000030517578,1.6266463255541284,,
+2013-12-20,12.800000190734863,12.970000267028809,-0.38520214810372994,,
+2013-12-19,12.850000381469728,12.800000190734863,1.3281255762558346,,
+2013-12-18,12.93000030517578,12.890000343322754,-0.3891065311326181,,
+2013-12-17,12.920000076293944,12.880000114440918,-0.3093577796515124,,
+2013-12-16,12.84000015258789,12.949999809265137,-0.30959722613639035,,
+2013-12-13,12.90999984741211,12.81999969482422,0.8566951352806313,,
+2013-12-12,12.949999809265137,12.899999618530272,-0.6971351948228717,,
+2013-12-11,12.81999969482422,12.979999542236328,-0.3861018646432117,,
+2013-12-10,13.050000190734863,12.800000190734863,1.24804876147309,,
+2013-12-09,13.050000190734863,13.109999656677246,-1.9157087842611147,,
+2013-12-06,12.989999771118164,13.050000190734863,0.45976601582719334,,
+2013-12-05,13.09000015258789,13.0,0.4618970028783492,,
+2013-12-04,12.989999771118164,13.140000343322754,-0.6875489040395283,,
+2013-12-03,13.020000457763672,13.050000190734863,1.1547388363939746,,
+2013-12-02,13.079999923706056,13.079999923706056,0.2304126875303059,,
+2013-11-29,13.1899995803833,13.119999885559082,0.0,,
+2013-11-27,13.25,13.18000030517578,-0.5307027827986069,,
+2013-11-26,13.109999656677246,13.210000038146973,-0.5282995835790228,,
+2013-11-25,13.289999961853027,13.109999656677246,0.7627794362206097,,
+2013-11-22,13.199999809265137,13.289999961853027,-1.3544041060379641,,
+2013-11-21,13.170000076293944,13.15999984741211,0.6818193476390745,,
+2013-11-20,13.140000343322754,13.15999984741211,-0.07593188173046875,,
+2013-11-19,13.15999984741211,13.0600004196167,0.1522032234916832,,
+2013-11-18,13.550000190734863,13.199999809265137,-0.7598740802043008,,
+2013-11-15,13.68000030517578,13.550000190734863,-2.5830286091733616,,
+2013-11-14,13.5,13.670000076293944,-0.9502932130179201,"Company news for November 14, 2013 - Corporate Summary | How some bulls are playing Ares","• Ares Commercial Real Estate Corp (NYSE: ACRE ) posted third quarter earnings per share of $0.07, considerably lower than the Zacks Consensus Estimate of $0.13 • Canadian Solar Inc. (NASDAQ: CSIQ ) reported third quarter earnings per share of $0.59, a cent lower than the Zacks Consensus Estimate • CAE, Inc. (USA) (NYSE: CAE ) posted second quarter earnings per share of $0.14, in line with the Zacks Consensus Estimate • Park-Ohio Holdings Corp. (NASDAQ: PKOH ) reported third quarter earnings per share of $0.93, below the Zacks Consensus Estimate of $1.0 ARES COMMERCIAL (ACRE): Free Stock Analysis Report CAE INC (CAE): Free Stock Analysis Report CANADIAN SOLAR (CSIQ): Free Stock Analysis Report PARK OHIO HLDNG (PKOH): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | (See our Education section) ACRE rose 3.45 percent to $13.50 yesterday after reporting better-than-expected quarterly profit. ACRE also trades for less than book value, which could make some investors think that it's too cheap. Volume was more than 70 times open interest at the strike, indicating that new money was put to work."
+2013-11-13,13.050000190734863,13.5,1.2592598243995818,,
+2013-11-12,13.0600004196167,13.050000190734863,3.4482743501001947,"Pre-Market Earnings Report for November 13, 2013 : M, CAE, CSIQ, MTOR, EJ, PKOH, ACRE, ELOS, NNA, SXE, GILT, CWCO","Ares Commercial Real Estate Corporation ( ACRE ) is reporting for the quarter ending September 30, 2013. Zacks Investment Research reports that the 2013 Price to Earnings ratio for ACRE is 21.02 vs. an industry ratio of 11.40, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2013 Price to Earnings ratio for MTOR is 18.62 vs. an industry ratio of 18.60, implying that they will have a higher earnings growth than their competitors in the same industry."
+2013-11-11,13.0,13.029999732971191,-0.07657142848797424,,
+2013-11-08,12.81999969482422,13.010000228881836,0.23076717670147237,,
+2013-11-07,13.0600004196167,12.859999656677246,1.4820634834673494,,
+2013-11-06,12.739999771118164,13.0,-1.5313993607461385,,
+2013-11-05,12.649999618530272,12.649999618530272,2.040818159755871,,
+2013-11-04,12.5600004196167,12.670000076293944,0.0,,
+2013-11-01,12.399999618530272,12.489999771118164,0.8757934156231599,,
+2013-10-31,12.4399995803833,12.43000030517578,0.7258077044889442,,
+2013-10-30,12.59000015258789,12.460000038146973,-0.08038002849525186,,
+2013-10-29,12.670000076293944,12.56999969482422,-1.0325664246651838,,
+2013-10-28,12.779999732971191,12.670000076293944,-0.7892689886942271,,
+2013-10-25,12.829999923706056,12.8100004196167,-0.8607172063819309,,
+2013-10-24,12.739999771118164,12.789999961853027,-0.15588078104664724,,
+2013-10-23,12.520000457763672,12.739999771118164,0.3924661823637919,,
+2013-10-22,12.56999969482422,12.59000015258789,1.7571829497663498,,
+2013-10-21,12.529999732971191,12.56999969482422,0.1591126352366215,,
+2013-10-18,12.550000190734863,12.5,0.31923354114504904,,
+2013-10-17,12.359999656677246,12.550000190734863,-0.39840788824669754,,
+2013-10-16,12.43000030517578,12.369999885559082,1.5372211920327454,,
+2013-10-15,12.470000267028809,12.350000381469728,-0.48270650155747474,,
+2013-10-14,12.449999809265137,12.4399995803833,-0.9623086045664719,,
+2013-10-11,12.4399995803833,12.5,-0.08032312477943887,,
+2013-10-10,12.380000114440918,12.510000228881836,0.48231850193398873,,
+2013-10-09,12.350000381469728,12.300000190734863,1.050081690138892,,
+2013-10-08,12.529999732971191,12.350000381469728,-0.4048598315015981,,
+2013-10-07,12.630000114440918,12.520000457763672,-1.4365471295886492,,
+2013-10-04,12.510000228881836,12.6899995803833,-0.870939474905265,,
+2013-10-03,12.5,12.539999961853027,1.438843710697146,,
+2013-10-02,12.460000038146973,12.520000457763672,0.31999969482421875,,
+2013-10-01,12.470000267028809,12.529999732971191,0.4815442972151256,,
+2013-09-30,12.329999923706056,12.43000030517578,0.4811504784087604,,
+2013-09-27,12.329999923706056,12.470000267028809,0.8110331069626289,,
+2013-09-26,12.420000076293944,12.420000076293944,1.1354448028307198,,
+2013-09-25,12.670000076293944,12.65999984741211,0.0,,
+2013-09-24,12.65999984741211,12.630000114440918,-0.07892840427479533,,
+2013-09-23,12.59000015258789,12.6899995803833,-0.23696471826833232,,
+2013-09-20,12.65999984741211,12.630000114440918,0.7942766209963479,American Capital Cuts Div Despite No Taper - Analyst Blog,"ARES COMMERCIAL (ACRE): Free Stock Analysis Report AMER CAP AGENCY (AGNC): Free Stock Analysis Report BLACKSTONE MRTG (BXMT): Free Stock Analysis Report STARWOOD PROPRT (STWD): Free Stock Analysis Report To read this article on Zacks.com click here. A number of promising stocks that are worth a look include Starwood Property Trust, Inc. ( STWD ), which has a Zacks Rank #1 (Strong Buy) as well as Ares Commercial Real Estate Corp. ( ACRE ) and Blackstone Mortgage Trust, Inc. ( BXMT ) with a Zacks Rank #2 (Buy). Amid volatility in both interest rates and mortgage spreads environment, American Capital Agency reported disappointing second-quarter 2013 results with its net spread income per share of 66 cents significantly lagging the Zacks Consensus Estimate of 85 cents."
+2013-09-19,12.920000076293944,12.670000076293944,-0.23696471826833232,,
+2013-09-18,12.710000038146973,12.869999885559082,-1.9349845086975543,,
+2013-09-17,12.630000114440918,12.670000076293944,1.2588500938780187,,
+2013-09-16,12.84000015258789,12.529999732971191,0.3167059500442151,,
+2013-09-13,12.729999542236328,12.699999809265137,-2.4143334574199278,,
+2013-09-12,12.949999809265137,12.710000038146973,-0.23566169717175997,,
+2013-09-11,12.75,12.949999809265137,-1.8532801131506977,,
+2013-09-10,12.75,12.699999809265137,1.56862595502068,,
+2013-09-09,12.6899995803833,12.75,-0.39215835870481003,,
+2013-09-06,12.81999969482422,12.649999618530272,0.47281656107735587,,
+2013-09-05,12.9399995803833,12.739999771118164,-1.3260536688045514,,
+2013-09-04,12.6899995803833,12.850000381469728,-1.545593630221837,,
+2013-09-03,12.850000381469728,12.670000076293944,1.260841657818201,,
+2013-08-30,12.770000457763672,12.770000457763672,-1.4007805434414868,,
+2013-08-29,12.350000381469728,12.6899995803833,0.0,,
+2013-08-28,12.199999809265137,12.199999809265137,2.7530298656809467,,
+2013-08-27,12.3100004196167,12.1899995803833,0.0,,
+2013-08-26,12.510000228881836,12.390000343322754,-0.9748240060347206,,
+2013-08-23,12.5,12.460000038146973,-0.9592316815633489,,
+2013-08-22,12.25,12.510000228881836,-0.31999969482421875,,
+2013-08-21,12.40999984741211,12.210000038146973,2.1224508480149873,,
+2013-08-20,12.539999961853027,12.420000076293944,-1.611602028398439,,
+2013-08-19,12.649999618530272,12.489999771118164,-0.9569368893470993,,
+2013-08-16,12.710000038146973,12.609999656677246,-1.2648209663005272,,
+2013-08-15,12.670000076293944,12.670000076293944,-0.786785060342973,,
+2013-08-14,12.630000114440918,12.8100004196167,0.0,,
+2013-08-13,12.779999732971191,12.670000076293944,1.425180550631762,,
+2013-08-12,12.90999984741211,12.869999885559082,-0.8607172063819309,,
+2013-08-09,12.84000015258789,12.920000076293944,-0.309837043577081,,
+2013-08-08,12.729999542236328,12.899999618530272,0.6230523579077138,,
+2013-08-07,12.960000038146973,12.649999618530272,1.3354287698904266,,
+2013-08-06,13.079999923706056,13.039999961853027,-2.3919785393845183,,
+2013-08-05,13.020000457763672,13.15999984741211,-0.30581010769375927,,
+2013-08-02,13.119999885559082,13.079999923706056,1.0752640915996092,,
+2013-08-01,13.1899995803833,13.130000114440918,-0.3048777606854457,,
+2013-07-31,13.239999771118164,13.140000343322754,-0.45488603374647896,,
+2013-07-30,13.119999885559082,13.25,-0.7552827003331953,,
+2013-07-29,13.1899995803833,13.100000381469728,0.9908545394425381,,
+2013-07-26,13.109999656677246,13.149999618530272,-0.682329050619705,,
+2013-07-25,13.0,13.170000076293944,0.30511031960746543,,
+2013-07-24,13.0600004196167,13.06999969482422,1.3076928945687964,,
+2013-07-23,13.130000114440918,13.050000190734863,0.07656412623465121,,
+2013-07-22,13.029999732971191,13.09000015258789,-0.6092911120241915,,
+2013-07-19,12.979999542236328,13.050000190734863,0.46047905484505725,,
+2013-07-18,13.039999961853027,12.960000038146973,0.5392962324132311,,
+2013-07-17,13.050000190734863,13.029999732971191,-0.6134963492337805,,
+2013-07-16,12.899999618530272,13.109999656677246,-0.1532602105084385,,
+2013-07-15,12.720000267028809,12.970000267028809,1.6279073205964965,,
+2013-07-12,12.90999984741211,12.760000228881836,1.9654087637719526,,
+2013-07-11,12.880000114440918,12.890000343322754,-1.1618870666396004,,
+2013-07-10,12.6899995803833,12.789999961853027,0.077641527895825,,
+2013-07-09,12.609999656677246,12.770000457763672,0.788025096740831,,
+2013-07-08,12.529999732971191,12.619999885559082,1.2688406458576085,,
+2013-07-05,12.949999809265137,12.510000228881836,0.7182773703583251,,
+2013-07-03,13.199999809265137,12.8100004196167,-3.3976802074429457,,
+2013-07-02,12.960000038146973,13.25,-2.954540873361947,,
+2013-07-01,12.81999969482422,12.920000076293944,2.237654020057331,,
+2013-06-28,12.699999809265137,12.8100004196167,0.7800341953993638,,
+2013-06-27,12.8100004196167,12.75,0.8661465512094955,,
+2013-06-26,12.65999984741211,12.789999961853027,-0.4683873352948302,,
+2013-06-25,12.859999656677246,12.800000190734863,1.026857156459539,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for June 26, 2013 | Insider Buys at 52-Week Low Prices","Shareholders who purchased ACRE stock prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 3rd quarter that ACRE has paid the same dividend. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page. | The following four companies reported insider buys at their 52-week lows: Ares Commercial Real Estate ( ACRE ) As Ares Commercial Real Estate's share price has hit a 52-week low seven different insiders have made buys of the company's shares. The company provides solutions to meet the distinct and underserved financing needs of middle-market commercial real estate, which ACRE generally defines as assets with values of $15-100 million. On June 21 the company made a public offering of 18 million shares of its common stock at a public offering price of $13.50 per share."
+2013-06-24,13.0,12.710000038146973,-0.46655884560019817,,
+2013-06-21,13.170000076293944,13.079999923706056,-2.2307689373309794,"Pre-Market Most Active for Jun 21, 2013 : SAN, S, ORCL, BAC, MT, FB, RIO, HLSS, IDIX, MU, ACRE, SIRI","Ares Commercial Real Estate Corporation ( ACRE ) is -0.33 at $13.23, with 316,843 shares traded., following a 52-week high recorded in prior regular session. The total Pre-Market volume is currently 6,009,491 shares traded. The following are the most active stocks for the pre-market session : Banco Santander, S.A. ( SAN ) is -0.03 at $6.62, with 6,646,250 shares traded."
+2013-06-20,14.5600004196167,13.5600004196167,-0.6833724530487113,,
+2013-06-19,15.43000030517578,14.800000190734863,-6.868131670193494,,
+2013-06-18,15.579999923706056,15.670000076293944,-4.0829559428433155,,
+2013-06-17,16.1200008392334,15.93000030517578,0.5776646535854314,,
+2013-06-14,15.84000015258789,15.989999771118164,-1.178663301277189,,
+2013-06-13,15.800000190734863,15.770000457763672,0.9469672795790154,,
+2013-06-12,16.100000381469727,15.739999771118164,-0.1898717253736698,,
+2013-06-11,15.989999771118164,15.949999809265137,-2.2360285827440394,,
+2013-06-10,16.360000610351562,16.100000381469727,-0.2501561127303893,,
+2013-06-07,16.229999542236328,16.309999465942383,-1.5892433935321761,,
+2013-06-06,15.84000015258789,16.25,0.49291389995339163,,
+2013-06-05,15.949999809265137,15.8100004196167,2.5883828501423647,,
+2013-06-04,16.200000762939453,15.979999542236328,-0.8777391305491664,,
+2013-06-03,16.190000534057617,16.209999084472656,-1.3580321626059373,,
+2013-05-31,16.440000534057617,16.209999084472656,0.12352408743266995,,
+2013-05-30,16.709999084472656,16.559999465942383,-1.3990355359690092,,
+2013-05-29,16.799999237060547,16.719999313354492,-0.8976638345220306,,
+2013-05-28,16.93000030517578,16.790000915527344,-0.47619004368509765,,
+2013-05-24,16.920000076293945,16.799999237060547,-0.8269308158585051,,
+2013-05-23,16.600000381469727,16.920000076293945,-0.7092248149663288,,
+2013-05-22,16.850000381469727,16.760000228881836,1.9277089606662208,,
+2013-05-21,16.75,16.889999389648438,-0.5341255225540859,,
+2013-05-20,16.979999542236328,16.829999923706055,0.8358172516324628,,
+2013-05-17,16.809999465942383,16.979999542236328,-0.8833900033811068,,
+2013-05-16,16.8799991607666,16.709999084472656,1.0113032819446015,,
+2013-05-15,16.8799991607666,16.93000030517578,-1.0071095067887716,,
+2013-05-14,16.8700008392334,16.850000381469727,0.29621532520804283,,
+2013-05-13,16.670000076293945,16.8700008392334,-0.11855635310437085,,
+2013-05-10,16.899999618530273,16.829999923706055,1.199764619220788,,
+2013-05-09,16.899999618530273,16.860000610351562,-0.41419938700747944,,
+2013-05-08,16.8700008392334,16.899999618530273,-0.2366805271099142,,
+2013-05-07,16.75,16.829999923706055,0.17782322350043342,,
+2013-05-06,16.59000015258789,16.649999618530273,0.47761148481226684,,
+2013-05-03,16.649999618530273,16.610000610351562,0.3616604303226811,,
+2013-05-02,16.450000762939453,16.639999389648438,-0.2402342888596518,,
+2013-05-01,16.739999771118164,16.399999618530273,1.1550067957263332,,
+2013-04-30,16.700000762939453,16.829999923706055,-2.031064260672806,,
+2013-04-29,16.690000534057617,16.790000915527344,0.7784380528598236,,
+2013-04-26,16.709999084472656,16.700000762939453,0.5991634408019687,,
+2013-04-25,16.899999618530273,16.700000762939453,-0.05983436314184968,,
+2013-04-24,16.65999984741211,16.81999969482422,-1.1834252077232499,,
+2013-04-23,16.510000228881836,16.65999984741211,0.9603832465638531,,
+2013-04-22,16.299999237060547,16.399999618530273,0.9085379554863422,,
+2013-04-19,16.25,16.329999923706055,0.6134993015359189,,
+2013-04-18,16.239999771118164,16.139999389648438,0.49230722280649036,,
+2013-04-17,16.110000610351562,16.149999618530273,-0.6157659044279734,,
+2013-04-16,16.3700008392334,16.18000030517578,0.24828681975970485,,
+2013-04-15,16.59000015258789,16.209999084472656,-1.160662946346647,,
+2013-04-12,16.700000762939453,16.610000610351562,-2.290542884991822,,
+2013-04-11,16.68000030517578,16.729999542236328,-0.5389230447678689,,
+2013-04-10,16.549999237060547,16.6299991607666,0.2997556123846843,,
+2013-04-09,16.5,16.489999771118164,0.4833832470935117,,
+2013-04-08,16.3700008392334,16.5,-0.06060744776870265,Zacks Rank #5 Additions for Monday - Tale of the Tape,"ARES COMMERCIAL (ACRE): Free Stock Analysis Report BANRO CORP (BAA): Free Stock Analysis Report CARNIVAL CORP (CCL): Free Stock Analysis Report CHINA EASTN-ADR (CEA): Free Stock Analysis Report COMTECH TELECOM (CMTL): Free Stock Analysis Report To read this article on Zacks.com click here. Here are 5 stocks added to the Zacks Rank #5 (""strong sell"") List today: Ares Commercial Real Estate Corp. ( ACRE ) Banro Corp. ( BAA ) Carnival Corp. ( CCL ) China Eastern Airlines Corp. Ltd. (ADR) ( CEA ) Comtech Telecomm. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2013-04-05,16.540000915527344,16.31999969482422,0.7941304465607429,,
+2013-04-04,16.59000015258789,16.600000381469727,-1.33011613376994,,
+2013-04-03,17.0,16.8700008392334,0.06027865455007842,"Ares Commercial Real Estate Corporation (ACRE) Ex-Dividend Date Scheduled for April 04, 2013","Shareholders who purchased ACRE stock prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACRE was $16.91, representing a -7.09% decrease from the 52 week high of $18.20 and a 13.87% increase over the 52 week low of $14.85. For more information on the declaration, record and payment dates, visit the ACRE Dividend History page."
+2013-04-02,16.809999465942383,16.90999984741211,-0.7647009456858915,"Company News for April 2, 2013 - Corporate Summary","Tesla said it would end its first quarter profitably due to this development • Cal-Maine Foods Inc. (NASDAQ: CALM ) reported third quarter earnings per share of $1.27, surpassing the Zacks Consensus Estimate of $1.15 • Derma Sciences Inc. (NASDAQ: DSCI ) posted a fourth quarter loss per share of $0.27, narrower than the Zacks Consensus Estimate of a loss of $0.31 • Ares Commercial Real Estate Corp. (NYSE: ACRE ) reported fourth quarter earnings per share of $0.13, missing the Zacks Consensus Estimate of $0.21 ARES COMMERCIAL (ACRE): Free Stock Analysis Report CAL-MAINE FOODS (CALM): Free Stock Analysis Report DERMA SCIENCES (DSCI): Free Stock Analysis Report TESLA MOTORS (TSLA): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
+2013-04-01,16.950000762939453,16.860000610351562,0.594886285822499,,
+2013-03-28,17.049999237060547,16.920000076293945,-0.5309743276511976,,
+2013-03-27,16.84000015258789,16.950000762939453,-0.7624584550363515,,
+2013-03-26,17.020000457763672,16.950000762939453,0.6532102693280447,,
+2013-03-25,16.920000076293945,16.899999618530273,-0.41127904195965165,,
+2013-03-22,16.84000015258789,16.959999084472656,-0.11820601461872249,,
+2013-03-21,16.770000457763672,16.850000381469727,0.7125827244504197,,
+2013-03-20,16.799999237060547,16.770000457763672,0.4770418695428164,,
+2013-03-19,16.860000610351562,16.700000762939453,-0.1785641705905447,,
+2013-03-18,16.739999771118164,16.729999542236328,-0.9489907569390834,,
+2013-03-15,17.200000762939453,16.739999771118164,-0.05973852460314557,,
+2013-03-14,17.100000381469727,17.149999618530273,-2.674424252424717,,
+2013-03-13,17.260000228881836,17.1299991607666,0.29239319266172725,,
+2013-03-12,17.09000015258789,17.309999465942383,-0.7531927369137487,,
+2013-03-11,16.959999084472656,17.110000610351562,1.2872984867772415,,
+2013-03-08,16.920000076293945,16.959999084472656,0.8844430069352819,,
+2013-03-07,16.969999313354492,16.860000610351562,0.23640075649143896,,
+2013-03-06,16.920000076293945,16.860000610351562,-0.6481950940113859,,
+2013-03-05,17.139999389648438,16.84000015258789,-0.3546067711101615,,
+2013-03-04,16.979999542236328,17.0,-1.750287326391207,,
+2013-03-01,17.0,17.059999465942383,0.1177883292277035,,
+2013-02-28,16.68000030517578,17.030000686645508,0.35293803495519305,,
+2013-02-27,16.770000457763672,16.6200008392334,2.098323591523688,,
+2013-02-26,16.700000762939453,16.829999923706055,-0.8944520836958662,,
+2013-02-25,17.010000228881836,16.690000534057617,0.7784380528598236,,
+2013-02-22,17.1299991607666,17.020000457763672,-1.881244506280963,,
+2013-02-21,16.90999984741211,16.940000534057617,-0.6421407378399838,,
+2013-02-20,16.90999984741211,16.93000030517578,0.17741387886587762,,
+2013-02-19,17.170000076293945,17.0,0.11827591924391842,,
+2013-02-15,17.1299991607666,17.190000534057617,-0.9900994498460068,,
+2013-02-14,16.940000534057617,17.020000457763672,0.3502707310601552,,
+2013-02-13,16.8799991607666,16.84000015258789,0.4722545524435849,,
+2013-02-12,17.0,16.969999313354492,-0.23696096070714728,,
+2013-02-11,17.15999984741211,17.020000457763672,-0.17647462732651656,,
+2013-02-08,17.0,17.09000015258789,-0.8158472662780981,,
+2013-02-07,17.200000762939453,16.959999084472656,0.5294126622817096,,
+2013-02-06,17.200000762939453,17.059999465942383,-1.3953585338433494,,
+2013-02-05,17.5,17.200000762939453,-0.8139609929479115,,
+2013-02-04,17.5,17.469999313354492,-1.7142813546316964,,
+2013-02-01,17.43000030517578,17.440000534057617,-0.1714324951171875,,
+2013-01-31,17.290000915527344,17.299999237060547,0.057373658673238244,,
+2013-01-30,17.450000762939453,17.260000228881836,0.05782718914852167,,
+2013-01-29,16.979999542236328,17.43000030517578,-1.0888282277966592,,
+2013-01-28,17.34000015258789,16.940000534057617,2.6501812430566556,,
+2013-01-25,17.170000076293945,17.260000228881836,-2.3068028547310937,,
+2013-01-24,17.31999969482422,17.18000030517578,0.5241709504250432,,
+2013-01-23,17.5,17.34000015258789,-0.808310578032365,,
+2013-01-22,17.31999969482422,17.459999084472656,-0.9142848423549108,,
+2013-01-18,17.639999389648438,17.31999969482422,0.808310578032365,,
+2013-01-17,17.469999313354492,17.459999084472656,-1.8140572896618241,,
+2013-01-16,17.15999984741211,17.450000762939453,-0.05724229693696393,,
+2013-01-15,17.229999542236328,17.280000686645508,1.6899820402450565,,
+2013-01-14,17.280000686645508,17.239999771118164,0.2901981760742978,,
+2013-01-11,17.100000381469727,17.200000762939453,-0.2314867704736704,,
+2013-01-10,17.030000686645508,17.079999923706055,0.5847975394087778,,
+2013-01-09,16.950000762939453,16.940000534057617,0.2935950384297694,,
+2013-01-08,17.059999465942383,17.079999923706055,-0.05899839782722055,,
+2013-01-07,16.84000015258789,16.989999771118164,0.11723598118276414,,
+2013-01-04,16.75,17.0,0.8907340687121207,,
+2013-01-03,16.729999542236328,16.649999618530273,1.4925373134328357,,
+2013-01-02,16.690000534057617,16.670000076293945,-0.47818246201434716,,
+2012-12-31,16.389999389648438,16.420000076293945,-0.11983497377881407,,
+2012-12-28,16.3799991607666,16.329999923706055,0.1830426343057437,,
+2012-12-27,16.360000610351562,16.3700008392334,-0.3052456631396241,,
+2012-12-26,16.549999237060547,16.530000686645508,0.06112609112929025,,
+2012-12-24,16.510000228881836,16.549999237060547,-0.12083716819911476,,
+2012-12-21,16.700000762939453,16.549999237060547,0.2422713968758069,,
+2012-12-20,16.65999984741211,16.690000534057617,-0.8982126887789658,,
+2012-12-19,16.549999237060547,16.670000076293945,0.18007615198248628,,
+2012-12-18,16.389999389648438,16.59000015258789,0.7250806330231097,,
+2012-12-17,16.239999771118164,16.399999618530273,1.2202609541631173,,
+2012-12-14,16.219999313354492,16.1200008392334,0.9852207491816546,,
+2012-12-13,16.18000030517578,16.219999313354492,-0.6165134300515137,,
+2012-12-12,16.40999984741211,16.350000381469727,0.24721265404374407,,
+2012-12-11,16.450000762939453,16.43000030517578,-0.3656274619152105,,
+2012-12-10,16.139999389648438,16.290000915527344,-0.1215833242313965,,
+2012-12-07,16.299999237060547,16.18000030517578,0.9293775189056781,,
+2012-12-06,16.399999618530273,16.209999084472656,-0.7361898006223807,,
+2012-12-05,16.649999618530273,16.399999618530273,-1.1585398687627808,,
+2012-12-04,16.459999084472656,16.559999465942383,-1.5015015359025452,,
+2012-12-03,16.459999084472656,16.6299991607666,0.6075357656857997,,
+2012-11-30,16.040000915527344,16.450000762939453,1.0328073253315844,,
+2012-11-29,16.209999084472656,15.970000267028809,2.556108628492743,,
+2012-11-28,15.770000457763672,15.800000190734863,-1.480560339289219,,
+2012-11-27,16.149999618530273,15.760000228881836,0.1902329239085237,,
+2012-11-26,16.049999237060547,16.1200008392334,-2.4148569588878375,,
+2012-11-23,15.869999885559082,16.030000686645508,0.436147074768783,,
+2012-11-21,15.800000190734863,15.880000114440918,1.008196611469535,,
+2012-11-20,15.789999961853027,15.84000015258789,0.5063286249386676,,
+2012-11-19,15.789999961853027,15.779999732971191,0.3166573201751644,,
+2012-11-16,15.470000267028809,15.649999618530272,-0.06333267198223835,,
+2012-11-15,15.779999732971191,15.600000381469728,1.1635381279539825,,
+2012-11-14,16.31999969482422,15.850000381469728,-1.1406803203257803,,
+2012-11-13,16.65999984741211,16.270000457763672,-2.8798978072502512,,
+2012-11-12,16.3700008392334,16.670000076293945,-2.3409327324154705,,
+2012-11-09,16.309999465942383,16.25,1.832615892978755,,
+2012-11-08,16.610000610351562,16.299999237060547,-0.3678692085040855,,
+2012-11-07,16.600000381469727,16.68000030517578,-1.866353774230561,,
+2012-11-06,16.850000381469727,16.770000457763672,0.4819272401665552,,
+2012-11-05,16.719999313354492,16.84000015258789,-0.47477698453960965,,
+2012-11-02,16.81999969482422,16.65999984741211,0.717708398095161,,
+2012-11-01,16.899999618530273,16.860000610351562,-0.951247623752002,,
+2012-10-31,16.850000381469727,16.8799991607666,-0.2366805271099142,,
+2012-10-26,16.770000457763672,16.8799991607666,0.17803429446722885,,
+2012-10-25,16.68000030517578,16.860000610351562,0.655925462136799,,
+2012-10-24,16.6299991607666,16.559999465942383,1.0791385004946756,,
+2012-10-23,16.65999984741211,16.540000915527344,-0.42092422343208313,,
+2012-10-22,16.719999313354492,16.65999984741211,-0.7202817105872047,,
+2012-10-19,16.889999389648438,16.760000228881836,-0.3588484952535878,,
+2012-10-18,16.8700008392334,16.940000534057617,-0.7696812638505813,,
+2012-10-17,16.8799991607666,16.940000534057617,0.41493592970917514,,
+2012-10-16,16.969999313354492,16.860000610351562,0.35545839024965137,,
+2012-10-15,16.899999618530273,16.969999313354492,-0.6481950940113859,,
+2012-10-12,16.770000457763672,16.829999923706055,0.41419938700747944,,
+2012-10-11,16.8700008392334,16.809999465942383,0.3577785587632829,,
+2012-10-10,16.950000762939453,16.809999465942383,-0.3556690593131126,,
+2012-10-09,17.09000015258789,16.93000030517578,-0.8259663167873004,,
+2012-10-08,17.020000457763672,17.079999923706055,-0.9362191104947477,,
+2012-10-05,16.969999313354492,17.020000457763672,0.35252329217778644,,
+2012-10-04,17.020000457763672,16.969999313354492,0.2946443513985969,,
+2012-10-03,17.010000228881836,17.030000686645508,-0.2937787489093261,,
+2012-10-02,17.09000015258789,17.079999923706055,0.1175805849179969,,
+2012-10-01,17.170000076293945,17.059999465942383,-0.058515089482440004,,
+2012-09-28,17.100000381469727,17.059999465942383,-0.6406558524332026,,
+2012-09-27,17.25,17.110000610351562,-0.23392347739764038,,
+2012-09-26,17.030000686645508,17.100000381469727,-0.8115906646286232,,
+2012-09-25,17.6200008392334,17.0,0.4110375337747973,,
+2012-09-24,17.440000534057617,17.510000228881836,-3.518733312729928,,
+2012-09-21,17.780000686645508,17.40999984741211,0.4013743846367447,,
+2012-09-20,17.56999969482422,17.520000457763672,-2.08099451599743,,
+2012-09-19,17.6200008392334,17.6200008392334,-0.2845716444450234,,
+2012-09-18,17.540000915527344,17.559999465942383,0.0,,
+2012-09-17,17.40999984741211,17.489999771118164,0.11401681511507379,,
+2012-09-14,17.350000381469727,17.389999389648438,0.4595055968248396,,
+2012-09-13,16.8700008392334,17.3799991607666,0.23054182881419974,,
+2012-09-12,17.15999984741211,17.06999969482422,3.023107861068597,,
+2012-09-11,17.200000762939453,17.139999389648438,-0.5244764183460264,,
+2012-09-10,16.979999542236328,17.1299991607666,-0.34884517807871007,,
+2012-09-07,17.1200008392334,16.979999542236328,0.8833900033811068,,
+2012-09-06,17.059999465942383,17.170000076293945,-0.8177645451759178,,
+2012-09-05,17.049999237060547,16.979999542236328,0.6447867162666768,,
+2012-09-04,16.809999465942383,17.0,-0.4105554132346509,,
+2012-08-31,16.719999313354492,16.84000015258789,1.1302828084115324,,
+2012-08-30,16.540000915527344,16.65999984741211,0.717708398095161,,
+2012-08-29,16.600000381469727,16.610000610351562,0.7255074077542136,,
+2012-08-28,16.34000015258789,16.510000228881836,0.060242341277287004,,
+2012-08-27,16.549999237060547,16.360000610351562,1.040392134066297,,
+2012-08-24,16.350000381469727,16.489999771118164,-1.1480280088685377,,
+2012-08-23,16.360000610351562,16.3700008392334,0.856265360134828,,
+2012-08-22,16.440000534057617,16.309999465942383,0.06112609112929025,,
+2012-08-21,16.520000457763672,16.420000076293945,-0.7907607292707816,,
+2012-08-20,16.350000381469727,16.420000076293945,-0.6053291688786292,,
+2012-08-17,16.479999542236328,16.389999389648438,0.428132680067414,,
+2012-08-16,16.65999984741211,16.530000686645508,-0.546117445921225,,
+2012-08-15,16.5,16.639999389648438,-0.7803070945813667,,
+2012-08-14,16.649999618530273,16.479999542236328,0.8484811493844696,,
+2012-08-13,16.690000534057617,16.690000534057617,-1.021021502635635,,
+2012-08-10,16.65999984741211,16.760000228881836,0.0,,
+2012-08-09,16.670000076293945,16.760000228881836,0.6002423912702507,,
+2012-08-08,16.729999542236328,16.68000030517578,0.5398929344690162,,
+2012-08-07,16.799999237060547,16.75,-0.29885976347052184,,
+2012-08-06,16.84000015258789,16.770000457763672,-0.29761451982836584,,
+2012-08-03,16.959999084472656,16.829999923706055,-0.41567514364577685,,
+2012-08-02,16.5,16.760000228881836,-0.7665045270292459,,
+2012-08-01,16.799999237060547,16.510000228881836,1.5757589629202178,,
+2012-07-31,16.760000228881836,16.739999771118164,-1.726184650883659,,
+2012-07-30,16.68000030517578,16.719999313354492,-0.11933447190057841,,
+2012-07-27,16.760000228881836,16.790000915527344,0.23980220291902093,,
+2012-07-26,16.700000762939453,16.75,0.17900170785086764,,
+2012-07-25,16.889999389648438,16.700000762939453,0.2993966154271376,,
+2012-07-24,16.700000762939453,16.889999389648438,-1.1249179015686108,,
+2012-07-23,16.799999237060547,16.739999771118164,1.137716275622144,,
+2012-07-20,16.799999237060547,16.829999923706055,-0.35713969444727645,,
+2012-07-19,16.850000381469727,16.850000381469727,0.17857552385673178,,
+2012-07-18,16.799999237060547,16.739999771118164,0.0,,
+2012-07-17,16.709999084472656,16.790000915527344,-0.35713969444727645,,
+2012-07-16,16.989999771118164,16.790000915527344,0.4787662204543576,,
+2012-07-13,16.799999237060547,16.959999084472656,-1.1771563171578416,,
+2012-07-12,16.700000762939453,16.780000686645508,0.9523800873701953,,
+2012-07-11,17.149999618530273,16.850000381469727,0.479041437432686,,
+2012-07-10,16.920000076293945,17.170000076293945,-1.749266727308862,,
+2012-07-09,16.850000381469727,16.90999984741211,1.477541364496013,,
+2012-07-06,17.100000381469727,16.920000076293945,0.3560799085106573,,
+2012-07-05,17.309999465942383,17.200000762939453,-1.0526333401187353,,
+2012-07-03,17.31999969482422,17.350000381469727,-0.6354633529559223,,
+2012-07-02,17.489999771118164,17.3799991607666,0.17321412918080475,,
+2012-06-29,17.450000762939453,17.479999542236328,-0.6289343155579126,,
+2012-06-28,17.100000381469727,17.200000762939453,0.1719127678239809,,
+2012-06-27,17.040000915527344,17.200000762939453,0.5847975394087778,,
+2012-06-26,17.209999084472656,17.030000686645508,0.938966190232495,,
+2012-06-25,17.209999084472656,17.09000015258789,-1.0458942905438504,,
+2012-06-22,17.309999465942383,17.40999984741211,-0.6972628603625669,,
+2012-06-21,17.559999465942383,17.1200008392334,0.5777029725880606,,
+2012-06-20,17.229999542236328,17.6299991607666,-2.5056870164623963,,
+2012-06-19,17.639999389648438,17.329999923706055,2.3215300589517973,,
+2012-06-18,17.739999771118164,17.520000457763672,-1.7573666477805987,,
+2012-06-15,17.549999237060547,17.979999542236328,-1.240131432880089,,
+2012-06-14,17.43000030517578,17.5,2.4501442955492805,,
+2012-06-13,17.469999313354492,17.5,0.401604667806188,,
+2012-06-12,17.239999771118164,17.450000762939453,0.1717268908108918,,
+2012-06-11,17.719999313354492,17.309999465942383,1.2181032169913346,,
+2012-06-08,17.540000915527344,17.31999969482422,-2.313768980245486,,
+2012-06-07,17.280000686645508,17.5,-1.2542828347766402,,
+2012-06-06,16.93000030517578,17.170000076293945,1.273144123914961,,
+2012-06-05,16.479999542236328,16.799999237060547,1.4176005126520415,,
+2012-06-04,16.280000686645508,16.56999969482422,1.9417457749564655,,
+2012-06-01,16.1299991607666,16.350000381469727,1.7813206139272297,,
+2012-05-31,16.600000381469727,16.489999771118164,1.3639258037795776,,
+2012-05-30,16.489999771118164,16.549999237060547,-0.6626542639984162,,
+2012-05-29,16.719999313354492,16.610000610351562,0.3638536493340068,,
+2012-05-25,16.719999313354492,16.639999389648438,-0.6578870067002468,,
+2012-05-24,16.559999465942383,16.719999313354492,-0.47846846286744554,,
+2012-05-23,16.299999237060547,16.549999237060547,0.9661826846140192,,
+2012-05-22,16.75,16.459999084472656,1.5337424030768458,,
+2012-05-21,16.65999984741211,17.0,-1.7313487494169777,,
+2012-05-18,16.3799991607666,16.760000228881836,2.0408172611160302,,
+2012-05-17,16.5,16.450000762939453,2.3199089596134628,,
+2012-05-16,16.530000686645508,16.5,-0.30302567915482953,,
+2012-05-15,16.520000457763672,16.56999969482422,-0.18149234966302932,,
+2012-05-14,16.18000030517578,16.6299991607666,0.30265881159252295,,
+2012-05-11,16.450000762939453,16.600000381469727,2.781204246620881,,
+2012-05-10,16.649999618530273,16.530000686645508,0.9118517420875182,,
+2012-05-09,17.200000762939453,16.799999237060547,-0.7207143221265621,,
+2012-05-08,17.5,17.360000610351562,-2.325590163581752,,
+2012-05-07,17.43000030517578,17.5,-0.7999965122767858,,
+2012-05-04,17.149999618530273,17.530000686645508,0.401604667806188,,
+2012-05-03,17.93000030517578,17.75,2.2157497175956196,,
+2012-05-02,18.0,17.84000015258789,-1.0039057563419076,,
+2012-05-01,17.979999542236328,18.0,-0.8888880411783854,,
+2012-04-30,17.799999237060547,17.979999542236328,0.1112372540204428,,
+2012-04-27,18.0,17.81999969482422,1.0112377128702963,,