Ares Commercial Real Estate Corporation (ACRE)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
57.992 |
0,53%
|
7,53
|
7,5001
|
7,67
|
7,6201
|
16/07/2024 |
237.220 |
2,16%
|
7,49
|
7,45
|
7,59
|
7,58
|
15/07/2024 |
211.136 |
1,78%
|
7,31
|
7,20
|
7,47
|
7,42
|
12/07/2024 |
176.167 |
0,28%
|
7,30
|
7,26
|
7,47
|
7,29
|
11/07/2024 |
243.587 |
4,91%
|
7,02
|
7,02
|
7,27
|
7,27
|
10/07/2024 |
85.198 |
1,46%
|
6,83
|
6,81
|
6,975
|
6,93
|
09/07/2024 |
119.004 |
1,04%
|
6,77
|
6,685
|
6,83
|
6,83
|
08/07/2024 |
112.134 |
1,65%
|
6,70
|
6,67
|
6,765
|
6,76
|
05/07/2024 |
189.324 |
-1,34%
|
6,75
|
6,55
|
6,75
|
6,65
|
04/07/2024 |
51.578 |
0,00%
|
6,72
|
6,70
|
6,77
|
6,74
|
03/07/2024 |
51.578 |
0,60%
|
6,72
|
6,70
|
6,77
|
6,74
|
02/07/2024 |
110.438 |
2,60%
|
6,51
|
6,51
|
6,73
|
6,70
|
01/07/2024 |
188.121 |
-1,81%
|
6,63
|
6,44
|
6,74
|
6,53
|
28/06/2024 |
614.958 |
-0,30%
|
6,46
|
6,45
|
6,65
|
6,65
|
27/06/2024 |
238.397 |
-6,06%
|
7,15
|
6,585
|
7,15
|
6,67
|
26/06/2024 |
130.356 |
1,28%
|
6,99
|
6,945
|
7,115
|
7,10
|
25/06/2024 |
158.027 |
-1,68%
|
7,13
|
7,01
|
7,17
|
7,01
|
24/06/2024 |
118.437 |
-0,70%
|
7,22
|
7,085
|
7,22
|
7,13
|
21/06/2024 |
739.693 |
-0,42%
|
7,21
|
7,09
|
7,22
|
7,18
|
20/06/2024 |
90.854 |
0,70%
|
7,13
|
7,09
|
7,26
|
7,21
|
19/06/2024 |
100.894 |
0,00%
|
7,22
|
7,14
|
7,28
|
7,16
|
18/06/2024 |
100.894 |
1,13%
|
7,22
|
7,14
|
7,28
|
7,16
|
17/06/2024 |
160.106 |
1,98%
|
7,11
|
7,055
|
7,235
|
7,22
|
14/06/2024 |
155.365 |
-0,70%
|
7,05
|
7,05
|
7,15
|
7,08
|
13/06/2024 |
92.424 |
0,98%
|
7,15
|
7,05
|
7,16
|
7,20
|
12/06/2024 |
296.706 |
2,89%
|
7,13
|
7,04
|
7,17
|
7,13
|
11/06/2024 |
141.036 |
-1,28%
|
6,925
|
6,90
|
7,03
|
6,93
|
10/06/2024 |
139.149 |
0,14%
|
6,97
|
6,90
|
7,06
|
7,02
|
07/06/2024 |
155.766 |
-0,57%
|
6,97
|
6,90
|
7,02
|
7,01
|
06/06/2024 |
142.299 |
-0,28%
|
7,02
|
7,00
|
7,075
|
7,05
|
05/06/2024 |
149.628 |
0,43%
|
7,05
|
6,965
|
7,08
|
7,07
|
04/06/2024 |
178.831 |
-1,12%
|
7,09
|
6,99
|
7,105
|
7,04
|
03/06/2024 |
266.103 |
2,30%
|
7,07
|
7,005
|
7,16
|
7,12
|
31/05/2024 |
320.956 |
2,50%
|
6,86
|
6,79
|
7,02
|
6,96
|
30/05/2024 |
315.595 |
4,95%
|
6,66
|
6,57
|
6,79
|
6,79
|
29/05/2024 |
420.780 |
-0,92%
|
6,46
|
6,40
|
6,48
|
6,47
|
28/05/2024 |
277.926 |
-0,31%
|
6,60
|
6,45
|
6,6324
|
6,53
|
27/05/2024 |
203.954 |
0,00%
|
6,70
|
6,51
|
6,70
|
6,55
|
24/05/2024 |
203.954 |
-5,89%
|
6,70
|
6,51
|
6,70
|
6,55
|
23/05/2024 |
330.360 |
-4,31%
|
6,92
|
6,61
|
6,98
|
6,66
|
22/05/2024 |
260.141 |
0,00%
|
6,97
|
6,95
|
7,05
|
6,96
|
21/05/2024 |
222.283 |
-0,29%
|
6,88
|
6,8697
|
6,975
|
6,91
|
20/05/2024 |
308.299 |
1,61%
|
6,84
|
6,832
|
6,9699
|
6,93
|
17/05/2024 |
176.462 |
-0,15%
|
6,84
|
6,7897
|
6,86
|
6,82
|
16/05/2024 |
198.650 |
0,74%
|
6,78
|
6,722
|
6,85
|
6,83
|
15/05/2024 |
291.003 |
-1,88%
|
6,99
|
6,70
|
7,00
|
6,78
|
14/05/2024 |
249.062 |
2,68%
|
6,90
|
6,75
|
6,925
|
6,91
|
13/05/2024 |
371.957 |
-2,61%
|
6,95
|
6,7011
|
6,97
|
6,73
|
10/05/2024 |
239.402 |
1,92%
|
6,84
|
6,80
|
6,95
|
6,91
|
09/05/2024 |
342.627 |
-1,60%
|
6,80
|
6,55
|
6,8674
|
6,78
|
08/05/2024 |
198.658 |
0,58%
|
6,96
|
6,76
|
6,90
|
6,89
|
07/05/2024 |
226.982 |
-1,15%
|
6,96
|
6,825
|
6,99
|
6,85
|
06/05/2024 |
187.757 |
0,15%
|
7,00
|
6,90
|
7,0103
|
6,93
|
03/05/2024 |
232.206 |
-1,00%
|
7,16
|
6,861
|
7,10
|
6,92
|
02/05/2024 |
257.442 |
0,87%
|
7,03
|
6,88
|
7,04
|
6,99
|
01/05/2024 |
153.082 |
2,06%
|
6,885
|
6,8327
|
7,055
|
6,93
|
30/04/2024 |
192.103 |
-3,00%
|
6,885
|
6,79
|
6,9599
|
6,79
|
29/04/2024 |
418.060 |
2,19%
|
6,88
|
6,86
|
7,08
|
7,00
|
26/04/2024 |
155.159 |
1,18%
|
6,81
|
6,787
|
6,90
|
6,85
|
25/04/2024 |
316.830 |
0,87%
|
6,86
|
6,76
|
6,99
|
6,99
|
24/04/2024 |
266.534 |
1,76%
|
6,78
|
6,71
|
6,93
|
6,93
|
23/04/2024 |
201.044 |
2,25%
|
6,64
|
6,61
|
6,83
|
6,81
|
22/04/2024 |
202.522 |
1,52%
|
6,43
|
6,522
|
6,70
|
6,66
|
19/04/2024 |
158.030 |
2,34%
|
6,43
|
6,38
|
6,58
|
6,56
|
18/04/2024 |
428.826 |
-0,31%
|
6,44
|
6,36
|
6,515
|
6,41
|
17/04/2024 |
472.731 |
-0,92%
|
6,59
|
6,42
|
6,64
|
6,46
|
16/04/2024 |
469.789 |
-3,26%
|
6,72
|
6,51
|
6,7289
|
6,52
|
15/04/2024 |
436.771 |
-3,99%
|
7,04
|
6,675
|
7,05
|
6,74
|
12/04/2024 |
200.275 |
-0,71%
|
7,04
|
6,98
|
7,115
|
7,02
|
11/04/2024 |
223.868 |
1,87%
|
7,00
|
6,98
|
7,095
|
7,07
|
10/04/2024 |
541.231 |
-4,14%
|
7,01
|
6,81
|
7,04
|
6,94
|
09/04/2024 |
256.110 |
2,10%
|
7,185
|
7,125
|
7,27
|
7,30
|
08/04/2024 |
176.581 |
-0,14%
|
7,185
|
7,14
|
7,24
|
7,15
|
05/04/2024 |
244.819 |
-0,42%
|
7,17
|
7,12
|
7,20
|
7,16
|
04/04/2024 |
140.507 |
0,14%
|
7,28
|
7,15
|
7,33
|
7,19
|
03/04/2024 |
156.224 |
0,42%
|
7,16
|
7,07
|
7,25
|
7,18
|
02/04/2024 |
246.176 |
-1,38%
|
7,40
|
7,09
|
7,24
|
7,15
|
01/04/2024 |
295.232 |
-2,69%
|
7,40
|
7,215
|
7,44
|
7,25
|
28/03/2024 |
178.311 |
1,09%
|
7,40
|
7,355
|
7,4911
|
7,45
|
27/03/2024 |
330.023 |
1,66%
|
7,31
|
7,27
|
7,38
|
7,37
|
26/03/2024 |
361.111 |
-3,60%
|
7,81
|
7,50
|
7,85
|
7,50
|
25/03/2024 |
213.237 |
1,57%
|
7,735
|
7,715
|
7,895
|
7,78
|
22/03/2024 |
245.078 |
-1,54%
|
7,78
|
7,66
|
7,8472
|
7,66
|
21/03/2024 |
223.738 |
0,26%
|
7,83
|
7,76
|
7,88
|
7,78
|
20/03/2024 |
213.798 |
2,78%
|
7,59
|
7,54
|
7,83
|
7,76
|
19/03/2024 |
169.516 |
-0,66%
|
7,59
|
7,50
|
7,64
|
7,55
|
18/03/2024 |
249.334 |
-1,43%
|
7,69
|
7,57
|
7,7291
|
7,60
|
15/03/2024 |
154.229 |
2,12%
|
7,50
|
7,50
|
7,77
|
7,71
|
14/03/2024 |
162.020 |
-1,95%
|
7,78
|
7,525
|
7,695
|
7,55
|
13/03/2024 |
231.947 |
-0,26%
|
7,64
|
7,70
|
7,8292
|
7,70
|
12/03/2024 |
163.638 |
0,92%
|
7,64
|
7,60
|
7,74
|
7,72
|
11/03/2024 |
200.537 |
1,33%
|
7,61
|
7,54
|
7,695
|
7,65
|
08/03/2024 |
182.897 |
1,62%
|
7,535
|
7,505
|
7,68
|
7,55
|
07/03/2024 |
186.593 |
0,54%
|
7,47
|
7,4213
|
7,5488
|
7,43
|
06/03/2024 |
240.580 |
0,14%
|
7,43
|
7,335
|
7,49
|
7,39
|
05/03/2024 |
499.243 |
-1,07%
|
7,39
|
7,355
|
7,4889
|
7,38
|
04/03/2024 |
542.874 |
-3,87%
|
7,57
|
7,45
|
7,6114
|
7,46
|
01/03/2024 |
495.370 |
2,92%
|
7,52
|
7,45
|
7,77
|
7,76
|
29/02/2024 |
493.096 |
4,58%
|
7,32
|
7,285
|
7,55
|
7,54
|
28/02/2024 |
363.471 |
-0,83%
|
7,33
|
7,16
|
7,315
|
7,21
|