Ares Commercial Real Estate Corporation (ACRE)
Exportar para Excel
<< < 1 2 3 4 > |
22/04/2024 |
155.076 |
1,52%
|
6,56
|
6,52
|
6,70
|
6,66
|
19/04/2024 |
189.255 |
2,34%
|
6,38
|
6,38
|
6,57
|
6,56
|
18/04/2024 |
243.133 |
-0,31%
|
6,43
|
6,365
|
6,515
|
6,41
|
17/04/2024 |
185.322 |
-1,38%
|
6,59
|
6,425
|
6,65
|
6,43
|
16/04/2024 |
273.294 |
-3,26%
|
6,71
|
6,51
|
6,72
|
6,52
|
15/04/2024 |
200.636 |
-3,99%
|
7,00
|
6,675
|
7,04
|
6,74
|
12/04/2024 |
118.347 |
-0,71%
|
7,03
|
6,99
|
7,12
|
7,02
|
11/04/2024 |
201.222 |
1,87%
|
6,99
|
6,98
|
7,09
|
7,07
|
10/04/2024 |
334.070 |
-4,14%
|
7,06
|
6,815
|
7,06
|
6,94
|
09/04/2024 |
143.998 |
1,26%
|
7,15
|
7,13
|
7,27
|
7,24
|
08/04/2024 |
155.333 |
-0,14%
|
7,19
|
7,145
|
7,24
|
7,15
|
05/04/2024 |
126.802 |
-0,42%
|
7,17
|
7,11
|
7,195
|
7,16
|
04/04/2024 |
119.841 |
0,14%
|
7,28
|
7,155
|
7,33
|
7,19
|
03/04/2024 |
160.125 |
0,42%
|
7,10
|
7,08
|
7,25
|
7,18
|
02/04/2024 |
154.918 |
-1,38%
|
7,16
|
7,10
|
7,23
|
7,15
|
01/04/2024 |
150.302 |
-2,68%
|
7,44
|
7,215
|
7,44
|
7,25
|
28/03/2024 |
356.641 |
1,09%
|
7,37
|
7,355
|
7,495
|
7,45
|
27/03/2024 |
227.354 |
-1,73%
|
7,31
|
7,27
|
7,38
|
7,37
|
26/03/2024 |
222.159 |
-3,60%
|
7,85
|
7,50
|
7,85
|
7,50
|
25/03/2024 |
123.091 |
1,57%
|
7,71
|
7,71
|
7,895
|
7,78
|
22/03/2024 |
168.862 |
-1,54%
|
7,81
|
7,66
|
7,81
|
7,66
|
21/03/2024 |
152.701 |
0,26%
|
7,78
|
7,77
|
7,87
|
7,78
|
20/03/2024 |
149.074 |
2,78%
|
7,54
|
7,50
|
7,83
|
7,76
|
19/03/2024 |
185.175 |
-0,66%
|
7,59
|
7,50
|
7,64
|
7,55
|
18/03/2024 |
190.598 |
-1,43%
|
7,74
|
7,57
|
7,74
|
7,60
|
15/03/2024 |
912.945 |
2,12%
|
7,50
|
7,50
|
7,78
|
7,71
|
14/03/2024 |
139.739 |
-1,95%
|
7,70
|
7,525
|
7,71
|
7,55
|
13/03/2024 |
146.025 |
-0,26%
|
7,75
|
7,695
|
7,82
|
7,70
|
12/03/2024 |
121.927 |
0,92%
|
7,64
|
7,61
|
7,74
|
7,72
|
11/03/2024 |
128.144 |
1,32%
|
7,51
|
7,51
|
7,695
|
7,65
|
08/03/2024 |
154.844 |
1,62%
|
7,53
|
7,50
|
7,68
|
7,55
|
07/03/2024 |
296.509 |
0,54%
|
7,47
|
7,425
|
7,54
|
7,43
|
06/03/2024 |
295.509 |
0,14%
|
7,46
|
7,34
|
7,465
|
7,39
|
05/03/2024 |
353.744 |
-1,07%
|
7,40
|
7,355
|
7,48
|
7,38
|
04/03/2024 |
505.003 |
-3,87%
|
7,54
|
7,445
|
7,61
|
7,46
|
01/03/2024 |
266.341 |
2,92%
|
7,55
|
7,45
|
7,77
|
7,76
|
29/02/2024 |
421.967 |
4,58%
|
7,33
|
7,30
|
7,55
|
7,54
|
28/02/2024 |
200.432 |
-0,83%
|
7,18
|
7,15
|
7,315
|
7,21
|
27/02/2024 |
249.268 |
0,41%
|
7,26
|
7,19
|
7,40
|
7,27
|
26/02/2024 |
429.670 |
-4,61%
|
7,48
|
7,19
|
7,51
|
7,24
|
23/02/2024 |
456.600 |
-0,78%
|
7,65
|
7,55
|
7,90
|
7,59
|
22/02/2024 |
688.715 |
-6,59%
|
7,23
|
7,18
|
8,00
|
7,65
|
21/02/2024 |
179.589 |
-0,12%
|
8,17
|
8,10
|
8,25
|
8,19
|
20/02/2024 |
212.049 |
-3,07%
|
8,38
|
8,155
|
8,38
|
8,20
|
16/02/2024 |
188.024 |
-0,82%
|
8,42
|
8,32
|
8,54
|
8,46
|
15/02/2024 |
205.225 |
3,39%
|
8,29
|
8,28
|
8,585
|
8,53
|
14/02/2024 |
251.961 |
2,23%
|
8,20
|
8,14
|
8,32
|
8,25
|
13/02/2024 |
368.352 |
-7,67%
|
8,43
|
8,045
|
8,43
|
8,07
|
12/02/2024 |
264.819 |
0,34%
|
8,71
|
8,69
|
8,82
|
8,74
|
09/02/2024 |
279.103 |
0,58%
|
8,67
|
8,54
|
8,73
|
8,71
|
08/02/2024 |
245.199 |
-1,25%
|
8,72
|
8,61
|
8,84
|
8,66
|
07/02/2024 |
378.035 |
-4,36%
|
9,16
|
8,655
|
9,17
|
8,77
|
06/02/2024 |
141.357 |
-0,11%
|
9,18
|
9,12
|
9,235
|
9,17
|
05/02/2024 |
190.946 |
-0,97%
|
9,18
|
8,92
|
9,23
|
9,18
|
02/02/2024 |
202.927 |
-3,24%
|
9,39
|
9,24
|
9,39
|
9,27
|
01/02/2024 |
181.048 |
0,74%
|
9,57
|
9,35
|
9,59
|
9,58
|
31/01/2024 |
260.102 |
-6,40%
|
10,07
|
9,51
|
10,08
|
9,51
|
30/01/2024 |
115.924 |
-3,15%
|
10,40
|
10,16
|
10,42
|
10,16
|
29/01/2024 |
138.302 |
0,67%
|
10,38
|
10,31
|
10,525
|
10,49
|
26/01/2024 |
102.470 |
0,87%
|
10,36
|
10,35
|
10,45
|
10,42
|
25/01/2024 |
239.945 |
2,38%
|
10,25
|
9,995
|
10,34
|
10,33
|
24/01/2024 |
163.116 |
-1,46%
|
10,32
|
10,05
|
10,32
|
10,09
|
23/01/2024 |
134.134 |
1,39%
|
10,21
|
10,21
|
10,33
|
10,24
|
19/01/2024 |
171.445 |
1,92%
|
9,95
|
9,79
|
10,115
|
10,10
|
18/01/2024 |
112.951 |
0,41%
|
9,92
|
9,71
|
9,95
|
9,91
|
17/01/2024 |
239.518 |
-1,30%
|
9,95
|
9,745
|
10,07
|
9,87
|
16/01/2024 |
238.228 |
-2,63%
|
10,17
|
10,00
|
10,19
|
10,00
|
12/01/2024 |
98.168 |
0,39%
|
10,37
|
10,21
|
10,47
|
10,27
|
11/01/2024 |
130.735 |
-0,68%
|
10,18
|
10,07
|
10,24
|
10,23
|
10/01/2024 |
168.640 |
1,78%
|
10,10
|
10,10
|
10,30
|
10,30
|
09/01/2024 |
98.811 |
-1,08%
|
10,12
|
10,06
|
10,21
|
10,12
|
08/01/2024 |
140.322 |
1,69%
|
10,08
|
10,01
|
10,24
|
10,23
|
05/01/2024 |
136.388 |
0,40%
|
9,98
|
9,98
|
10,22
|
10,06
|
04/01/2024 |
124.362 |
0,50%
|
10,00
|
9,94
|
10,12
|
10,02
|
03/01/2024 |
175.439 |
-2,64%
|
10,11
|
9,93
|
10,11
|
9,97
|
02/01/2024 |
280.274 |
-1,16%
|
10,33
|
10,20
|
10,38
|
10,24
|
29/12/2023 |
186.593 |
-2,72%
|
10,57
|
10,345
|
10,59
|
10,36
|
28/12/2023 |
157.207 |
-4,66%
|
10,80
|
10,63
|
10,83
|
10,65
|
27/12/2023 |
133.787 |
0,00%
|
11,18
|
11,11
|
11,235
|
11,17
|
26/12/2023 |
114.189 |
1,73%
|
11,00
|
10,99
|
11,215
|
11,17
|
22/12/2023 |
146.668 |
-0,90%
|
11,11
|
10,94
|
11,195
|
10,98
|
21/12/2023 |
123.970 |
2,59%
|
10,90
|
10,87
|
11,08
|
11,08
|
20/12/2023 |
198.137 |
-1,28%
|
10,89
|
10,80
|
11,18
|
10,80
|
19/12/2023 |
152.139 |
2,53%
|
10,73
|
10,67
|
10,96
|
10,94
|
18/12/2023 |
188.983 |
-0,37%
|
10,79
|
10,67
|
10,85
|
10,67
|
15/12/2023 |
1.455.223 |
-2,37%
|
10,99
|
10,615
|
10,99
|
10,71
|
14/12/2023 |
255.436 |
2,33%
|
10,95
|
10,84
|
11,09
|
10,97
|
13/12/2023 |
221.151 |
3,28%
|
10,33
|
10,26
|
10,76
|
10,72
|
12/12/2023 |
173.645 |
0,10%
|
10,38
|
10,29
|
10,53
|
10,38
|
11/12/2023 |
195.574 |
2,47%
|
10,17
|
10,14
|
10,40
|
10,37
|
08/12/2023 |
88.591 |
1,20%
|
9,97
|
9,92
|
10,16
|
10,12
|
07/12/2023 |
128.847 |
2,88%
|
9,73
|
9,72
|
10,005
|
10,00
|
06/12/2023 |
195.305 |
-3,57%
|
10,06
|
9,705
|
10,255
|
9,72
|
05/12/2023 |
169.046 |
-2,04%
|
10,06
|
10,05
|
10,20
|
10,08
|
04/12/2023 |
109.425 |
-0,48%
|
10,28
|
10,23
|
10,38
|
10,29
|
01/12/2023 |
179.882 |
3,40%
|
10,05
|
10,02
|
10,34
|
10,34
|
29/11/2023 |
111.980 |
1,21%
|
10,00
|
9,99
|
10,15
|
10,00
|
28/11/2023 |
67.067 |
-0,20%
|
9,87
|
9,76
|
9,92
|
9,88
|
27/11/2023 |
91.838 |
-0,50%
|
9,94
|
9,845
|
9,94
|
9,90
|
24/11/2023 |
43.477 |
-0,20%
|
9,99
|
9,92
|
10,01
|
9,95
|